{
  "source": "https://api.nasdaq.com/api/quote/HBAN/historical",
  "symbol": "HBAN",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "14.4359",
      "high": "14.90",
      "low": "14.4359",
      "close": "14.72",
      "volume": "12332110"
    },
    {
      "date": "2021-08-09",
      "open": "14.65",
      "high": "14.835",
      "low": "14.48",
      "close": "14.64",
      "volume": "13269660"
    },
    {
      "date": "2021-08-10",
      "open": "14.61",
      "high": "14.90",
      "low": "14.53",
      "close": "14.87",
      "volume": "12459280"
    },
    {
      "date": "2021-08-11",
      "open": "14.87",
      "high": "15.27",
      "low": "14.785",
      "close": "15.24",
      "volume": "17597290"
    },
    {
      "date": "2021-08-12",
      "open": "15.23",
      "high": "15.36",
      "low": "15.08",
      "close": "15.32",
      "volume": "16194890"
    },
    {
      "date": "2021-08-13",
      "open": "15.38",
      "high": "15.41",
      "low": "15.115",
      "close": "15.15",
      "volume": "9778144"
    },
    {
      "date": "2021-08-16",
      "open": "14.91",
      "high": "15.09",
      "low": "14.84",
      "close": "14.96",
      "volume": "12017190"
    },
    {
      "date": "2021-08-17",
      "open": "14.83",
      "high": "14.955",
      "low": "14.56",
      "close": "14.81",
      "volume": "11309920"
    },
    {
      "date": "2021-08-18",
      "open": "14.78",
      "high": "15.009",
      "low": "14.645",
      "close": "14.71",
      "volume": "12787850"
    },
    {
      "date": "2021-08-19",
      "open": "14.56",
      "high": "14.725",
      "low": "14.44",
      "close": "14.62",
      "volume": "14247330"
    },
    {
      "date": "2021-08-20",
      "open": "14.60",
      "high": "14.79",
      "low": "14.53",
      "close": "14.76",
      "volume": "12761930"
    },
    {
      "date": "2021-08-23",
      "open": "14.948",
      "high": "15.085",
      "low": "14.86",
      "close": "15.03",
      "volume": "10379680"
    },
    {
      "date": "2021-08-24",
      "open": "15.03",
      "high": "15.345",
      "low": "15.00",
      "close": "15.30",
      "volume": "19782550"
    },
    {
      "date": "2021-08-25",
      "open": "15.35",
      "high": "15.785",
      "low": "15.31",
      "close": "15.65",
      "volume": "21642380"
    },
    {
      "date": "2021-08-26",
      "open": "15.687",
      "high": "15.73",
      "low": "15.33",
      "close": "15.40",
      "volume": "16236230"
    },
    {
      "date": "2021-08-27",
      "open": "15.40",
      "high": "15.6961",
      "low": "15.40",
      "close": "15.65",
      "volume": "10415240"
    },
    {
      "date": "2021-08-30",
      "open": "15.69",
      "high": "15.6901",
      "low": "15.36",
      "close": "15.37",
      "volume": "12846860"
    },
    {
      "date": "2021-08-31",
      "open": "15.39",
      "high": "15.61",
      "low": "15.32",
      "close": "15.53",
      "volume": "13777560"
    },
    {
      "date": "2021-09-01",
      "open": "15.57",
      "high": "15.62",
      "low": "15.24",
      "close": "15.32",
      "volume": "11382570"
    },
    {
      "date": "2021-09-02",
      "open": "15.30",
      "high": "15.50",
      "low": "15.25",
      "close": "15.36",
      "volume": "10416710"
    },
    {
      "date": "2021-09-03",
      "open": "15.41",
      "high": "15.45",
      "low": "15.15",
      "close": "15.25",
      "volume": "10258380"
    },
    {
      "date": "2021-09-07",
      "open": "15.31",
      "high": "15.56",
      "low": "15.27",
      "close": "15.30",
      "volume": "10503800"
    },
    {
      "date": "2021-09-08",
      "open": "15.31",
      "high": "15.39",
      "low": "15.145",
      "close": "15.24",
      "volume": "9260271"
    },
    {
      "date": "2021-09-09",
      "open": "15.20",
      "high": "15.54",
      "low": "15.16",
      "close": "15.34",
      "volume": "10372750"
    },
    {
      "date": "2021-09-10",
      "open": "15.41",
      "high": "15.46",
      "low": "15.23",
      "close": "15.35",
      "volume": "11791610"
    },
    {
      "date": "2021-09-13",
      "open": "15.56",
      "high": "15.68",
      "low": "15.285",
      "close": "15.43",
      "volume": "17929390"
    },
    {
      "date": "2021-09-14",
      "open": "15.39",
      "high": "15.49",
      "low": "14.935",
      "close": "15.04",
      "volume": "16218170"
    },
    {
      "date": "2021-09-15",
      "open": "15.085",
      "high": "15.36",
      "low": "15.03",
      "close": "15.18",
      "volume": "14242470"
    },
    {
      "date": "2021-09-16",
      "open": "15.11",
      "high": "15.20",
      "low": "14.92",
      "close": "15.05",
      "volume": "13056290"
    },
    {
      "date": "2021-09-17",
      "open": "15.105",
      "high": "15.12",
      "low": "14.84",
      "close": "14.95",
      "volume": "31972940"
    },
    {
      "date": "2021-09-20",
      "open": "14.55",
      "high": "14.625",
      "low": "14.165",
      "close": "14.42",
      "volume": "18437380"
    },
    {
      "date": "2021-09-21",
      "open": "14.49",
      "high": "14.53",
      "low": "14.19",
      "close": "14.25",
      "volume": "12160610"
    },
    {
      "date": "2021-09-22",
      "open": "14.48",
      "high": "14.675",
      "low": "14.41",
      "close": "14.50",
      "volume": "10647310"
    },
    {
      "date": "2021-09-23",
      "open": "14.71",
      "high": "15.25",
      "low": "14.67",
      "close": "15.11",
      "volume": "12648070"
    },
    {
      "date": "2021-09-24",
      "open": "15.005",
      "high": "15.37",
      "low": "15.005",
      "close": "15.19",
      "volume": "9366157"
    },
    {
      "date": "2021-09-27",
      "open": "15.38",
      "high": "15.89",
      "low": "15.35",
      "close": "15.80",
      "volume": "11333060"
    },
    {
      "date": "2021-09-28",
      "open": "15.88",
      "high": "15.96",
      "low": "15.60",
      "close": "15.67",
      "volume": "12240440"
    },
    {
      "date": "2021-09-29",
      "open": "15.625",
      "high": "15.73",
      "low": "15.545",
      "close": "15.67",
      "volume": "13420980"
    },
    {
      "date": "2021-09-30",
      "open": "15.74",
      "high": "15.74",
      "low": "15.425",
      "close": "15.46",
      "volume": "14238760"
    },
    {
      "date": "2021-10-01",
      "open": "15.58",
      "high": "15.99",
      "low": "15.485",
      "close": "15.86",
      "volume": "14539950"
    },
    {
      "date": "2021-10-04",
      "open": "15.90",
      "high": "16.16",
      "low": "15.83",
      "close": "15.87",
      "volume": "17726840"
    },
    {
      "date": "2021-10-05",
      "open": "15.97",
      "high": "16.17",
      "low": "15.85",
      "close": "16.04",
      "volume": "14962810"
    },
    {
      "date": "2021-10-06",
      "open": "15.86",
      "high": "15.985",
      "low": "15.555",
      "close": "15.90",
      "volume": "11904440"
    },
    {
      "date": "2021-10-07",
      "open": "16.09",
      "high": "16.20",
      "low": "15.895",
      "close": "15.97",
      "volume": "9746876"
    },
    {
      "date": "2021-10-08",
      "open": "15.975",
      "high": "16.16",
      "low": "15.8901",
      "close": "16.00",
      "volume": "14182800"
    },
    {
      "date": "2021-10-11",
      "open": "16.12",
      "high": "16.23",
      "low": "15.80",
      "close": "15.81",
      "volume": "11090940"
    },
    {
      "date": "2021-10-12",
      "open": "15.76",
      "high": "15.83",
      "low": "15.585",
      "close": "15.78",
      "volume": "9009734"
    },
    {
      "date": "2021-10-13",
      "open": "15.65",
      "high": "15.82",
      "low": "15.385",
      "close": "15.76",
      "volume": "9193288"
    },
    {
      "date": "2021-10-14",
      "open": "15.96",
      "high": "16.09",
      "low": "15.76",
      "close": "16.06",
      "volume": "10547250"
    },
    {
      "date": "2021-10-15",
      "open": "16.23",
      "high": "16.27",
      "low": "15.97",
      "close": "16.13",
      "volume": "13847830"
    },
    {
      "date": "2021-10-18",
      "open": "16.09",
      "high": "16.375",
      "low": "16.02",
      "close": "16.19",
      "volume": "9061404"
    },
    {
      "date": "2021-10-19",
      "open": "16.25",
      "high": "16.35",
      "low": "16.095",
      "close": "16.34",
      "volume": "10502650"
    },
    {
      "date": "2021-10-20",
      "open": "16.25",
      "high": "16.73",
      "low": "16.21",
      "close": "16.70",
      "volume": "10738430"
    },
    {
      "date": "2021-10-21",
      "open": "16.70",
      "high": "16.75",
      "low": "16.37",
      "close": "16.49",
      "volume": "6319920"
    },
    {
      "date": "2021-10-22",
      "open": "16.58",
      "high": "16.80",
      "low": "16.555",
      "close": "16.68",
      "volume": "7150385"
    },
    {
      "date": "2021-10-25",
      "open": "16.75",
      "high": "16.751",
      "low": "16.565",
      "close": "16.64",
      "volume": "7088416"
    },
    {
      "date": "2021-10-26",
      "open": "16.67",
      "high": "16.69",
      "low": "16.45",
      "close": "16.47",
      "volume": "7370063"
    },
    {
      "date": "2021-10-27",
      "open": "16.30",
      "high": "16.4258",
      "low": "15.97",
      "close": "15.97",
      "volume": "10238030"
    },
    {
      "date": "2021-10-28",
      "open": "16.00",
      "high": "16.10",
      "low": "15.80",
      "close": "15.92",
      "volume": "11280450"
    },
    {
      "date": "2021-10-29",
      "open": "15.87",
      "high": "15.98",
      "low": "15.59",
      "close": "15.74",
      "volume": "9579493"
    },
    {
      "date": "2021-11-01",
      "open": "15.86",
      "high": "16.005",
      "low": "15.80",
      "close": "15.95",
      "volume": "9311060"
    },
    {
      "date": "2021-11-02",
      "open": "15.88",
      "high": "15.92",
      "low": "15.715",
      "close": "15.81",
      "volume": "8937833"
    },
    {
      "date": "2021-11-03",
      "open": "15.70",
      "high": "16.30",
      "low": "15.66",
      "close": "16.21",
      "volume": "9743688"
    },
    {
      "date": "2021-11-04",
      "open": "16.16",
      "high": "16.18",
      "low": "15.61",
      "close": "15.75",
      "volume": "8013522"
    },
    {
      "date": "2021-11-05",
      "open": "16.00",
      "high": "16.105",
      "low": "15.70",
      "close": "15.85",
      "volume": "8030831"
    },
    {
      "date": "2021-11-08",
      "open": "15.91",
      "high": "16.02",
      "low": "15.82",
      "close": "15.93",
      "volume": "8295749"
    },
    {
      "date": "2021-11-09",
      "open": "15.8094",
      "high": "15.96",
      "low": "15.7501",
      "close": "15.87",
      "volume": "6961112"
    },
    {
      "date": "2021-11-10",
      "open": "16.00",
      "high": "16.07",
      "low": "15.85",
      "close": "15.89",
      "volume": "8201729"
    },
    {
      "date": "2021-11-11",
      "open": "15.91",
      "high": "16.38",
      "low": "15.875",
      "close": "16.28",
      "volume": "11471490"
    },
    {
      "date": "2021-11-12",
      "open": "16.21",
      "high": "16.33",
      "low": "16.09",
      "close": "16.25",
      "volume": "7615793"
    },
    {
      "date": "2021-11-15",
      "open": "16.30",
      "high": "16.53",
      "low": "16.205",
      "close": "16.46",
      "volume": "8762073"
    },
    {
      "date": "2021-11-16",
      "open": "16.46",
      "high": "16.625",
      "low": "16.36",
      "close": "16.49",
      "volume": "6366366"
    },
    {
      "date": "2021-11-17",
      "open": "16.33",
      "high": "16.41",
      "low": "16.12",
      "close": "16.31",
      "volume": "8120953"
    },
    {
      "date": "2021-11-18",
      "open": "16.31",
      "high": "16.38",
      "low": "16.09",
      "close": "16.17",
      "volume": "10159000"
    },
    {
      "date": "2021-11-19",
      "open": "15.845",
      "high": "16.135",
      "low": "15.72",
      "close": "16.02",
      "volume": "11805940"
    },
    {
      "date": "2021-11-22",
      "open": "16.29",
      "high": "16.395",
      "low": "16.06",
      "close": "16.20",
      "volume": "6681736"
    },
    {
      "date": "2021-11-23",
      "open": "16.33",
      "high": "16.43",
      "low": "16.21",
      "close": "16.40",
      "volume": "8232826"
    },
    {
      "date": "2021-11-24",
      "open": "16.40",
      "high": "16.525",
      "low": "16.25",
      "close": "16.35",
      "volume": "5322771"
    },
    {
      "date": "2021-11-26",
      "open": "15.8172",
      "high": "15.8378",
      "low": "15.23",
      "close": "15.37",
      "volume": "10727220"
    },
    {
      "date": "2021-11-29",
      "open": "15.63",
      "high": "15.74",
      "low": "15.225",
      "close": "15.37",
      "volume": "9690470"
    },
    {
      "date": "2021-11-30",
      "open": "15.145",
      "high": "15.21",
      "low": "14.81",
      "close": "14.84",
      "volume": "18227470"
    },
    {
      "date": "2021-12-01",
      "open": "15.28",
      "high": "15.425",
      "low": "14.66",
      "close": "14.66",
      "volume": "13513030"
    },
    {
      "date": "2021-12-02",
      "open": "14.85",
      "high": "15.295",
      "low": "14.67",
      "close": "15.23",
      "volume": "13781420"
    },
    {
      "date": "2021-12-03",
      "open": "15.19",
      "high": "15.26",
      "low": "14.77",
      "close": "14.94",
      "volume": "14143920"
    },
    {
      "date": "2021-12-06",
      "open": "15.20",
      "high": "15.48",
      "low": "15.02",
      "close": "15.25",
      "volume": "10027960"
    },
    {
      "date": "2021-12-07",
      "open": "15.31",
      "high": "15.565",
      "low": "15.268",
      "close": "15.49",
      "volume": "9584671"
    },
    {
      "date": "2021-12-08",
      "open": "15.53",
      "high": "15.565",
      "low": "15.34",
      "close": "15.42",
      "volume": "7201013"
    },
    {
      "date": "2021-12-09",
      "open": "15.26",
      "high": "15.59",
      "low": "15.23",
      "close": "15.43",
      "volume": "6977629"
    },
    {
      "date": "2021-12-10",
      "open": "15.55",
      "high": "15.55",
      "low": "15.165",
      "close": "15.27",
      "volume": "8025472"
    },
    {
      "date": "2021-12-13",
      "open": "15.19",
      "high": "15.24",
      "low": "14.84",
      "close": "14.92",
      "volume": "8402404"
    },
    {
      "date": "2021-12-14",
      "open": "14.96",
      "high": "15.31",
      "low": "14.92",
      "close": "15.21",
      "volume": "15309580"
    },
    {
      "date": "2021-12-15",
      "open": "15.33",
      "high": "15.535",
      "low": "15.065",
      "close": "15.38",
      "volume": "15788390"
    },
    {
      "date": "2021-12-16",
      "open": "15.39",
      "high": "15.68",
      "low": "15.27",
      "close": "15.38",
      "volume": "12740540"
    },
    {
      "date": "2021-12-17",
      "open": "15.28",
      "high": "15.37",
      "low": "14.75",
      "close": "14.88",
      "volume": "25775530"
    },
    {
      "date": "2021-12-20",
      "open": "14.71",
      "high": "14.83",
      "low": "14.245",
      "close": "14.54",
      "volume": "11741020"
    },
    {
      "date": "2021-12-21",
      "open": "14.75",
      "high": "15.12",
      "low": "14.72",
      "close": "15.07",
      "volume": "8914769"
    },
    {
      "date": "2021-12-22",
      "open": "15.06",
      "high": "15.185",
      "low": "14.93",
      "close": "15.12",
      "volume": "5892278"
    },
    {
      "date": "2021-12-23",
      "open": "15.25",
      "high": "15.44",
      "low": "15.21",
      "close": "15.26",
      "volume": "6460021"
    },
    {
      "date": "2021-12-27",
      "open": "15.26",
      "high": "15.41",
      "low": "15.12",
      "close": "15.40",
      "volume": "4493442"
    },
    {
      "date": "2021-12-28",
      "open": "15.34",
      "high": "15.50",
      "low": "15.305",
      "close": "15.42",
      "volume": "4542947"
    },
    {
      "date": "2021-12-29",
      "open": "15.43",
      "high": "15.535",
      "low": "15.335",
      "close": "15.43",
      "volume": "5322217"
    },
    {
      "date": "2021-12-30",
      "open": "15.44",
      "high": "15.645",
      "low": "15.41",
      "close": "15.43",
      "volume": "4614800"
    },
    {
      "date": "2021-12-31",
      "open": "15.39",
      "high": "15.50",
      "low": "15.36",
      "close": "15.42",
      "volume": "5027952"
    },
    {
      "date": "2022-01-03",
      "open": "15.50",
      "high": "15.98",
      "low": "15.49",
      "close": "15.80",
      "volume": "10812480"
    },
    {
      "date": "2022-01-04",
      "open": "15.94",
      "high": "16.50",
      "low": "15.94",
      "close": "16.40",
      "volume": "10338170"
    },
    {
      "date": "2022-01-05",
      "open": "16.50",
      "high": "16.70",
      "low": "16.41",
      "close": "16.42",
      "volume": "11826400"
    },
    {
      "date": "2022-01-06",
      "open": "16.70",
      "high": "17.06",
      "low": "16.595",
      "close": "17.03",
      "volume": "12749030"
    },
    {
      "date": "2022-01-07",
      "open": "17.00",
      "high": "17.34",
      "low": "16.95",
      "close": "17.22",
      "volume": "11697790"
    },
    {
      "date": "2022-01-10",
      "open": "17.35",
      "high": "17.47",
      "low": "16.84",
      "close": "17.03",
      "volume": "15487040"
    },
    {
      "date": "2022-01-11",
      "open": "16.99",
      "high": "17.0899",
      "low": "16.76",
      "close": "17.01",
      "volume": "14773590"
    },
    {
      "date": "2022-01-12",
      "open": "17.01",
      "high": "17.15",
      "low": "16.91",
      "close": "17.09",
      "volume": "10962010"
    },
    {
      "date": "2022-01-13",
      "open": "17.24",
      "high": "17.44",
      "low": "17.14",
      "close": "17.33",
      "volume": "12630970"
    },
    {
      "date": "2022-01-14",
      "open": "17.08",
      "high": "17.64",
      "low": "16.995",
      "close": "17.63",
      "volume": "17087790"
    },
    {
      "date": "2022-01-18",
      "open": "17.71",
      "high": "17.79",
      "low": "17.31",
      "close": "17.45",
      "volume": "14130470"
    },
    {
      "date": "2022-01-19",
      "open": "17.47",
      "high": "17.56",
      "low": "17.09",
      "close": "17.11",
      "volume": "16133040"
    },
    {
      "date": "2022-01-20",
      "open": "17.03",
      "high": "17.315",
      "low": "16.63",
      "close": "16.68",
      "volume": "18531630"
    },
    {
      "date": "2022-01-21",
      "open": "15.86",
      "high": "15.93",
      "low": "14.91",
      "close": "15.18",
      "volume": "33069640"
    },
    {
      "date": "2022-01-24",
      "open": "15.09",
      "high": "15.68",
      "low": "14.75",
      "close": "15.64",
      "volume": "24478430"
    },
    {
      "date": "2022-01-25",
      "open": "15.495",
      "high": "15.71",
      "low": "15.01",
      "close": "15.52",
      "volume": "17131180"
    },
    {
      "date": "2022-01-26",
      "open": "15.73",
      "high": "15.76",
      "low": "15.165",
      "close": "15.43",
      "volume": "17027250"
    },
    {
      "date": "2022-01-27",
      "open": "15.70",
      "high": "15.775",
      "low": "14.98",
      "close": "15.06",
      "volume": "14740420"
    },
    {
      "date": "2022-01-28",
      "open": "15.01",
      "high": "15.19",
      "low": "14.76",
      "close": "15.18",
      "volume": "12132220"
    },
    {
      "date": "2022-01-31",
      "open": "14.93",
      "high": "15.21",
      "low": "14.71",
      "close": "15.06",
      "volume": "20704790"
    },
    {
      "date": "2022-02-01",
      "open": "15.07",
      "high": "15.61",
      "low": "14.99",
      "close": "15.56",
      "volume": "19833160"
    },
    {
      "date": "2022-02-02",
      "open": "15.50",
      "high": "15.85",
      "low": "15.39",
      "close": "15.81",
      "volume": "11443680"
    },
    {
      "date": "2022-02-03",
      "open": "15.82",
      "high": "16.00",
      "low": "15.555",
      "close": "15.57",
      "volume": "9105705"
    },
    {
      "date": "2022-02-04",
      "open": "15.47",
      "high": "15.97",
      "low": "15.47",
      "close": "15.83",
      "volume": "8448773"
    },
    {
      "date": "2022-02-07",
      "open": "15.85",
      "high": "15.99",
      "low": "15.695",
      "close": "15.83",
      "volume": "6914249"
    },
    {
      "date": "2022-02-08",
      "open": "16.02",
      "high": "16.33",
      "low": "15.92",
      "close": "16.30",
      "volume": "9847226"
    },
    {
      "date": "2022-02-09",
      "open": "16.31",
      "high": "16.38",
      "low": "16.13",
      "close": "16.14",
      "volume": "7063276"
    },
    {
      "date": "2022-02-10",
      "open": "16.205",
      "high": "16.51",
      "low": "15.98",
      "close": "16.05",
      "volume": "13317190"
    },
    {
      "date": "2022-02-11",
      "open": "15.89",
      "high": "16.29",
      "low": "15.80",
      "close": "15.92",
      "volume": "11462430"
    },
    {
      "date": "2022-02-14",
      "open": "15.93",
      "high": "16.07",
      "low": "15.555",
      "close": "15.70",
      "volume": "11140580"
    },
    {
      "date": "2022-02-15",
      "open": "15.95",
      "high": "16.26",
      "low": "15.8899",
      "close": "16.21",
      "volume": "6002184"
    },
    {
      "date": "2022-02-16",
      "open": "16.05",
      "high": "16.40",
      "low": "16.05",
      "close": "16.19",
      "volume": "6522339"
    },
    {
      "date": "2022-02-17",
      "open": "16.00",
      "high": "16.13",
      "low": "15.8142",
      "close": "15.87",
      "volume": "13662180"
    },
    {
      "date": "2022-02-18",
      "open": "15.80",
      "high": "16.01",
      "low": "15.75",
      "close": "15.85",
      "volume": "10190580"
    },
    {
      "date": "2022-02-22",
      "open": "15.76",
      "high": "15.97",
      "low": "15.66",
      "close": "15.83",
      "volume": "10043720"
    },
    {
      "date": "2022-02-23",
      "open": "15.92",
      "high": "16.035",
      "low": "15.26",
      "close": "15.30",
      "volume": "10860330"
    },
    {
      "date": "2022-02-24",
      "open": "14.745",
      "high": "15.01",
      "low": "14.38",
      "close": "14.96",
      "volume": "18710760"
    },
    {
      "date": "2022-02-25",
      "open": "15.11",
      "high": "15.69",
      "low": "14.98",
      "close": "15.57",
      "volume": "16817930"
    },
    {
      "date": "2022-02-28",
      "open": "15.12",
      "high": "15.55",
      "low": "15.10",
      "close": "15.52",
      "volume": "17393430"
    },
    {
      "date": "2022-03-01",
      "open": "15.30",
      "high": "15.38",
      "low": "14.13",
      "close": "14.39",
      "volume": "26745040"
    },
    {
      "date": "2022-03-02",
      "open": "14.56",
      "high": "15.19",
      "low": "14.55",
      "close": "15.09",
      "volume": "11989330"
    },
    {
      "date": "2022-03-03",
      "open": "15.09",
      "high": "15.21",
      "low": "14.82",
      "close": "15.08",
      "volume": "8297392"
    },
    {
      "date": "2022-03-04",
      "open": "14.71",
      "high": "14.83",
      "low": "14.51",
      "close": "14.76",
      "volume": "14149280"
    },
    {
      "date": "2022-03-07",
      "open": "14.61",
      "high": "14.73",
      "low": "14.08",
      "close": "14.09",
      "volume": "17039680"
    },
    {
      "date": "2022-03-08",
      "open": "14.39",
      "high": "14.65",
      "low": "13.98",
      "close": "14.19",
      "volume": "14249470"
    },
    {
      "date": "2022-03-09",
      "open": "14.61",
      "high": "14.87",
      "low": "14.545",
      "close": "14.71",
      "volume": "10998070"
    },
    {
      "date": "2022-03-10",
      "open": "14.48",
      "high": "14.70",
      "low": "14.39",
      "close": "14.61",
      "volume": "10312190"
    },
    {
      "date": "2022-03-11",
      "open": "14.74",
      "high": "15.03",
      "low": "14.68",
      "close": "14.72",
      "volume": "13213830"
    },
    {
      "date": "2022-03-14",
      "open": "14.98",
      "high": "15.30",
      "low": "14.87",
      "close": "15.04",
      "volume": "12256730"
    },
    {
      "date": "2022-03-15",
      "open": "15.13",
      "high": "15.25",
      "low": "14.745",
      "close": "14.97",
      "volume": "9501587"
    },
    {
      "date": "2022-03-16",
      "open": "15.17",
      "high": "15.43",
      "low": "15.14",
      "close": "15.43",
      "volume": "16581430"
    },
    {
      "date": "2022-03-17",
      "open": "15.14",
      "high": "15.24",
      "low": "14.81",
      "close": "15.19",
      "volume": "10356090"
    },
    {
      "date": "2022-03-18",
      "open": "15.09",
      "high": "15.24",
      "low": "14.825",
      "close": "15.12",
      "volume": "21424660"
    },
    {
      "date": "2022-03-21",
      "open": "15.28",
      "high": "15.44",
      "low": "14.945",
      "close": "15.08",
      "volume": "7589223"
    },
    {
      "date": "2022-03-22",
      "open": "15.32",
      "high": "15.58",
      "low": "15.24",
      "close": "15.42",
      "volume": "9284772"
    },
    {
      "date": "2022-03-23",
      "open": "15.29",
      "high": "15.39",
      "low": "14.955",
      "close": "14.99",
      "volume": "6619456"
    },
    {
      "date": "2022-03-24",
      "open": "15.05",
      "high": "15.21",
      "low": "14.915",
      "close": "15.14",
      "volume": "8385536"
    },
    {
      "date": "2022-03-25",
      "open": "15.14",
      "high": "15.41",
      "low": "15.11",
      "close": "15.35",
      "volume": "5816952"
    },
    {
      "date": "2022-03-28",
      "open": "15.26",
      "high": "15.26",
      "low": "14.8391",
      "close": "15.09",
      "volume": "6239233"
    },
    {
      "date": "2022-03-29",
      "open": "15.37",
      "high": "15.44",
      "low": "15.125",
      "close": "15.33",
      "volume": "7172264"
    },
    {
      "date": "2022-03-30",
      "open": "15.31",
      "high": "15.36",
      "low": "14.79",
      "close": "14.89",
      "volume": "7932213"
    },
    {
      "date": "2022-03-31",
      "open": "14.87",
      "high": "14.98",
      "low": "14.61",
      "close": "14.62",
      "volume": "10430860"
    },
    {
      "date": "2022-04-01",
      "open": "14.83",
      "high": "14.90",
      "low": "14.35",
      "close": "14.44",
      "volume": "12519320"
    },
    {
      "date": "2022-04-04",
      "open": "14.42",
      "high": "14.56",
      "low": "14.14",
      "close": "14.44",
      "volume": "9498081"
    },
    {
      "date": "2022-04-05",
      "open": "14.35",
      "high": "14.6259",
      "low": "14.34",
      "close": "14.37",
      "volume": "8254270"
    },
    {
      "date": "2022-04-06",
      "open": "14.25",
      "high": "14.3423",
      "low": "14.0737",
      "close": "14.11",
      "volume": "13351090"
    },
    {
      "date": "2022-04-07",
      "open": "14.09",
      "high": "14.20",
      "low": "13.615",
      "close": "13.85",
      "volume": "16652630"
    },
    {
      "date": "2022-04-08",
      "open": "13.81",
      "high": "13.99",
      "low": "13.71",
      "close": "13.80",
      "volume": "11862790"
    },
    {
      "date": "2022-04-11",
      "open": "13.80",
      "high": "14.16",
      "low": "13.73",
      "close": "13.80",
      "volume": "13312720"
    },
    {
      "date": "2022-04-12",
      "open": "13.84",
      "high": "13.95",
      "low": "13.38",
      "close": "13.47",
      "volume": "12205750"
    },
    {
      "date": "2022-04-13",
      "open": "13.35",
      "high": "13.48",
      "low": "13.26",
      "close": "13.44",
      "volume": "12387420"
    },
    {
      "date": "2022-04-14",
      "open": "13.42",
      "high": "13.58",
      "low": "13.301",
      "close": "13.36",
      "volume": "10599110"
    },
    {
      "date": "2022-04-18",
      "open": "13.29",
      "high": "13.57",
      "low": "13.27",
      "close": "13.52",
      "volume": "9989020"
    },
    {
      "date": "2022-04-19",
      "open": "13.70",
      "high": "14.08",
      "low": "13.57",
      "close": "14.07",
      "volume": "16990250"
    },
    {
      "date": "2022-04-20",
      "open": "14.185",
      "high": "14.50",
      "low": "14.135",
      "close": "14.24",
      "volume": "19033910"
    },
    {
      "date": "2022-04-21",
      "open": "14.50",
      "high": "14.905",
      "low": "14.06",
      "close": "14.10",
      "volume": "24289970"
    },
    {
      "date": "2022-04-22",
      "open": "14.345",
      "high": "14.345",
      "low": "13.735",
      "close": "13.76",
      "volume": "17257030"
    },
    {
      "date": "2022-04-25",
      "open": "13.84",
      "high": "13.93",
      "low": "13.49",
      "close": "13.90",
      "volume": "18895890"
    },
    {
      "date": "2022-04-26",
      "open": "13.71",
      "high": "14.045",
      "low": "13.57",
      "close": "13.57",
      "volume": "14514290"
    },
    {
      "date": "2022-04-27",
      "open": "13.58",
      "high": "13.66",
      "low": "13.39",
      "close": "13.50",
      "volume": "14194600"
    },
    {
      "date": "2022-04-28",
      "open": "13.64",
      "high": "13.70",
      "low": "13.38",
      "close": "13.58",
      "volume": "13683000"
    },
    {
      "date": "2022-04-29",
      "open": "13.58",
      "high": "13.705",
      "low": "13.12",
      "close": "13.15",
      "volume": "19427460"
    },
    {
      "date": "2022-05-02",
      "open": "13.22",
      "high": "13.37",
      "low": "12.98",
      "close": "13.26",
      "volume": "20108040"
    },
    {
      "date": "2022-05-03",
      "open": "13.39",
      "high": "13.61",
      "low": "13.245",
      "close": "13.49",
      "volume": "14721870"
    },
    {
      "date": "2022-05-04",
      "open": "13.51",
      "high": "13.91",
      "low": "13.40",
      "close": "13.90",
      "volume": "13541150"
    },
    {
      "date": "2022-05-05",
      "open": "13.80",
      "high": "13.81",
      "low": "13.36",
      "close": "13.61",
      "volume": "12933980"
    },
    {
      "date": "2022-05-06",
      "open": "13.59",
      "high": "13.62",
      "low": "13.20",
      "close": "13.35",
      "volume": "11571910"
    },
    {
      "date": "2022-05-09",
      "open": "13.21",
      "high": "13.33",
      "low": "13.03",
      "close": "13.16",
      "volume": "10334010"
    },
    {
      "date": "2022-05-10",
      "open": "13.25",
      "high": "13.385",
      "low": "12.71",
      "close": "13.10",
      "volume": "17119850"
    },
    {
      "date": "2022-05-11",
      "open": "13.12",
      "high": "13.36",
      "low": "12.77",
      "close": "12.78",
      "volume": "12081650"
    },
    {
      "date": "2022-05-12",
      "open": "12.71",
      "high": "12.95",
      "low": "12.555",
      "close": "12.88",
      "volume": "15671540"
    },
    {
      "date": "2022-05-13",
      "open": "13.01",
      "high": "13.17",
      "low": "12.905",
      "close": "13.05",
      "volume": "11637230"
    },
    {
      "date": "2022-05-16",
      "open": "13.02",
      "high": "13.15",
      "low": "12.795",
      "close": "12.91",
      "volume": "9985890"
    },
    {
      "date": "2022-05-17",
      "open": "13.16",
      "high": "13.48",
      "low": "13.16",
      "close": "13.47",
      "volume": "11209190"
    },
    {
      "date": "2022-05-18",
      "open": "13.42",
      "high": "13.43",
      "low": "13.09",
      "close": "13.19",
      "volume": "11413990"
    },
    {
      "date": "2022-05-19",
      "open": "12.97",
      "high": "13.27",
      "low": "12.97",
      "close": "13.11",
      "volume": "16014870"
    },
    {
      "date": "2022-05-20",
      "open": "13.20",
      "high": "13.31",
      "low": "12.75",
      "close": "13.02",
      "volume": "14067500"
    },
    {
      "date": "2022-05-23",
      "open": "13.33",
      "high": "13.665",
      "low": "13.19",
      "close": "13.51",
      "volume": "12716820"
    },
    {
      "date": "2022-05-24",
      "open": "13.535",
      "high": "13.535",
      "low": "13.12",
      "close": "13.42",
      "volume": "9667226"
    },
    {
      "date": "2022-05-25",
      "open": "13.43",
      "high": "13.72",
      "low": "13.38",
      "close": "13.64",
      "volume": "8335442"
    },
    {
      "date": "2022-05-26",
      "open": "13.57",
      "high": "13.865",
      "low": "13.565",
      "close": "13.81",
      "volume": "11114550"
    },
    {
      "date": "2022-05-27",
      "open": "13.82",
      "high": "13.93",
      "low": "13.765",
      "close": "13.93",
      "volume": "6586836"
    },
    {
      "date": "2022-05-31",
      "open": "13.85",
      "high": "14.00",
      "low": "13.63",
      "close": "13.88",
      "volume": "17286830"
    },
    {
      "date": "2022-06-01",
      "open": "13.87",
      "high": "13.8999",
      "low": "13.37",
      "close": "13.59",
      "volume": "10562760"
    },
    {
      "date": "2022-06-02",
      "open": "13.67",
      "high": "13.825",
      "low": "13.50",
      "close": "13.80",
      "volume": "11480710"
    },
    {
      "date": "2022-06-03",
      "open": "13.61",
      "high": "13.68",
      "low": "13.53",
      "close": "13.59",
      "volume": "9761608"
    },
    {
      "date": "2022-06-06",
      "open": "13.71",
      "high": "13.9606",
      "low": "13.64",
      "close": "13.70",
      "volume": "9936062"
    },
    {
      "date": "2022-06-07",
      "open": "13.60",
      "high": "13.76",
      "low": "13.44",
      "close": "13.75",
      "volume": "10826000"
    },
    {
      "date": "2022-06-08",
      "open": "13.65",
      "high": "13.65",
      "low": "13.46",
      "close": "13.52",
      "volume": "7312226"
    },
    {
      "date": "2022-06-09",
      "open": "13.51",
      "high": "13.5295",
      "low": "13.08",
      "close": "13.08",
      "volume": "8415137"
    },
    {
      "date": "2022-06-10",
      "open": "12.81",
      "high": "12.86",
      "low": "12.42",
      "close": "12.45",
      "volume": "17105840"
    },
    {
      "date": "2022-06-13",
      "open": "12.13",
      "high": "12.4075",
      "low": "12.035",
      "close": "12.26",
      "volume": "19305510"
    },
    {
      "date": "2022-06-14",
      "open": "12.32",
      "high": "12.50",
      "low": "12.095",
      "close": "12.24",
      "volume": "15460470"
    },
    {
      "date": "2022-06-15",
      "open": "12.50",
      "high": "12.77",
      "low": "12.35",
      "close": "12.54",
      "volume": "19258700"
    },
    {
      "date": "2022-06-16",
      "open": "12.222",
      "high": "12.26",
      "low": "11.80",
      "close": "11.84",
      "volume": "15281650"
    },
    {
      "date": "2022-06-17",
      "open": "11.88",
      "high": "12.15",
      "low": "11.85",
      "close": "11.94",
      "volume": "26544480"
    },
    {
      "date": "2022-06-21",
      "open": "12.18",
      "high": "12.31",
      "low": "12.04",
      "close": "12.12",
      "volume": "10190450"
    },
    {
      "date": "2022-06-22",
      "open": "12.02",
      "high": "12.23",
      "low": "11.94",
      "close": "12.17",
      "volume": "10025240"
    },
    {
      "date": "2022-06-23",
      "open": "12.15",
      "high": "12.16",
      "low": "11.725",
      "close": "11.94",
      "volume": "10933600"
    },
    {
      "date": "2022-06-24",
      "open": "11.99",
      "high": "12.52",
      "low": "11.96",
      "close": "12.51",
      "volume": "14079050"
    },
    {
      "date": "2022-06-27",
      "open": "12.62",
      "high": "12.62",
      "low": "12.30",
      "close": "12.37",
      "volume": "7184671"
    },
    {
      "date": "2022-06-28",
      "open": "12.56",
      "high": "12.65",
      "low": "12.27",
      "close": "12.28",
      "volume": "10036550"
    },
    {
      "date": "2022-06-29",
      "open": "12.32",
      "high": "12.39",
      "low": "12.13",
      "close": "12.24",
      "volume": "11418800"
    },
    {
      "date": "2022-06-30",
      "open": "11.935",
      "high": "12.22",
      "low": "11.77",
      "close": "12.03",
      "volume": "16300770"
    },
    {
      "date": "2022-07-01",
      "open": "11.87",
      "high": "12.15",
      "low": "11.67",
      "close": "12.10",
      "volume": "20518540"
    },
    {
      "date": "2022-07-05",
      "open": "11.87",
      "high": "12.13",
      "low": "11.685",
      "close": "12.13",
      "volume": "13911090"
    },
    {
      "date": "2022-07-06",
      "open": "12.04",
      "high": "12.20",
      "low": "11.92",
      "close": "12.13",
      "volume": "12583760"
    },
    {
      "date": "2022-07-07",
      "open": "12.27",
      "high": "12.42",
      "low": "12.255",
      "close": "12.38",
      "volume": "9425199"
    },
    {
      "date": "2022-07-08",
      "open": "12.46",
      "high": "12.46",
      "low": "12.18",
      "close": "12.27",
      "volume": "9446147"
    },
    {
      "date": "2022-07-11",
      "open": "12.16",
      "high": "12.37",
      "low": "12.09",
      "close": "12.29",
      "volume": "8468311"
    },
    {
      "date": "2022-07-12",
      "open": "12.20",
      "high": "12.59",
      "low": "12.15",
      "close": "12.34",
      "volume": "11522710"
    },
    {
      "date": "2022-07-13",
      "open": "12.30",
      "high": "12.30",
      "low": "11.92",
      "close": "12.13",
      "volume": "15210570"
    },
    {
      "date": "2022-07-14",
      "open": "11.88",
      "high": "11.93",
      "low": "11.74",
      "close": "11.89",
      "volume": "12813990"
    },
    {
      "date": "2022-07-15",
      "open": "12.09",
      "high": "12.58",
      "low": "12.035",
      "close": "12.51",
      "volume": "12764110"
    },
    {
      "date": "2022-07-18",
      "open": "12.69",
      "high": "12.845",
      "low": "12.51",
      "close": "12.58",
      "volume": "11293090"
    },
    {
      "date": "2022-07-19",
      "open": "12.77",
      "high": "13.09",
      "low": "12.75",
      "close": "13.04",
      "volume": "12855100"
    },
    {
      "date": "2022-07-20",
      "open": "12.93",
      "high": "13.015",
      "low": "12.77",
      "close": "12.96",
      "volume": "15176120"
    },
    {
      "date": "2022-07-21",
      "open": "13.05",
      "high": "13.485",
      "low": "12.82",
      "close": "13.34",
      "volume": "20004710"
    },
    {
      "date": "2022-07-22",
      "open": "13.39",
      "high": "13.45",
      "low": "12.94",
      "close": "13.02",
      "volume": "12271840"
    },
    {
      "date": "2022-07-25",
      "open": "13.155",
      "high": "13.31",
      "low": "13.01",
      "close": "13.27",
      "volume": "9184644"
    },
    {
      "date": "2022-07-26",
      "open": "13.18",
      "high": "13.23",
      "low": "12.83",
      "close": "12.88",
      "volume": "8288875"
    },
    {
      "date": "2022-07-27",
      "open": "12.90",
      "high": "13.17",
      "low": "12.845",
      "close": "13.09",
      "volume": "7928725"
    },
    {
      "date": "2022-07-28",
      "open": "13.09",
      "high": "13.1961",
      "low": "12.88",
      "close": "13.04",
      "volume": "13837350"
    },
    {
      "date": "2022-07-29",
      "open": "13.08",
      "high": "13.33",
      "low": "13.05",
      "close": "13.29",
      "volume": "15653140"
    },
    {
      "date": "2022-08-01",
      "open": "13.20",
      "high": "13.37",
      "low": "13.0802",
      "close": "13.35",
      "volume": "10542000"
    },
    {
      "date": "2022-08-02",
      "open": "13.36",
      "high": "13.36",
      "low": "13.095",
      "close": "13.21",
      "volume": "9812927"
    },
    {
      "date": "2022-08-03",
      "open": "13.29",
      "high": "13.45",
      "low": "13.19",
      "close": "13.39",
      "volume": "9362565"
    },
    {
      "date": "2022-08-04",
      "open": "13.42",
      "high": "13.43",
      "low": "13.29",
      "close": "13.32",
      "volume": "9957339"
    },
    {
      "date": "2022-08-05",
      "open": "13.33",
      "high": "13.58",
      "low": "13.26",
      "close": "13.45",
      "volume": "9234603"
    },
    {
      "date": "2022-08-08",
      "open": "13.48",
      "high": "13.63",
      "low": "13.41",
      "close": "13.46",
      "volume": "8352532"
    },
    {
      "date": "2022-08-09",
      "open": "13.50",
      "high": "13.58",
      "low": "13.39",
      "close": "13.58",
      "volume": "8350570"
    },
    {
      "date": "2022-08-10",
      "open": "13.78",
      "high": "14.06",
      "low": "13.75",
      "close": "13.96",
      "volume": "12067610"
    },
    {
      "date": "2022-08-11",
      "open": "14.06",
      "high": "14.35",
      "low": "14.06",
      "close": "14.19",
      "volume": "12779390"
    },
    {
      "date": "2022-08-12",
      "open": "14.31",
      "high": "14.365",
      "low": "14.145",
      "close": "14.35",
      "volume": "7707306"
    },
    {
      "date": "2022-08-15",
      "open": "14.21",
      "high": "14.40",
      "low": "14.13",
      "close": "14.36",
      "volume": "6076041"
    },
    {
      "date": "2022-08-16",
      "open": "14.35",
      "high": "14.55",
      "low": "14.31",
      "close": "14.47",
      "volume": "7031212"
    },
    {
      "date": "2022-08-17",
      "open": "14.31",
      "high": "14.38",
      "low": "14.20",
      "close": "14.33",
      "volume": "9275512"
    },
    {
      "date": "2022-08-18",
      "open": "14.37",
      "high": "14.379",
      "low": "14.21",
      "close": "14.33",
      "volume": "7477709"
    },
    {
      "date": "2022-08-19",
      "open": "14.23",
      "high": "14.26",
      "low": "13.98",
      "close": "14.08",
      "volume": "10961970"
    },
    {
      "date": "2022-08-22",
      "open": "13.835",
      "high": "13.86",
      "low": "13.67",
      "close": "13.71",
      "volume": "11709770"
    },
    {
      "date": "2022-08-23",
      "open": "13.75",
      "high": "13.87",
      "low": "13.70",
      "close": "13.72",
      "volume": "10715410"
    },
    {
      "date": "2022-08-24",
      "open": "13.64",
      "high": "13.8278",
      "low": "13.62",
      "close": "13.74",
      "volume": "9006220"
    },
    {
      "date": "2022-08-25",
      "open": "13.78",
      "high": "14.0299",
      "low": "13.74",
      "close": "14.01",
      "volume": "9672023"
    },
    {
      "date": "2022-08-26",
      "open": "14.13",
      "high": "14.15",
      "low": "13.64",
      "close": "13.64",
      "volume": "9266676"
    },
    {
      "date": "2022-08-29",
      "open": "13.56",
      "high": "13.58",
      "low": "13.35",
      "close": "13.47",
      "volume": "8928242"
    },
    {
      "date": "2022-08-30",
      "open": "13.49",
      "high": "13.55",
      "low": "13.32",
      "close": "13.39",
      "volume": "10047780"
    },
    {
      "date": "2022-08-31",
      "open": "13.41",
      "high": "13.55",
      "low": "13.345",
      "close": "13.40",
      "volume": "19214090"
    },
    {
      "date": "2022-09-01",
      "open": "13.36",
      "high": "13.40",
      "low": "13.05",
      "close": "13.37",
      "volume": "13193930"
    },
    {
      "date": "2022-09-02",
      "open": "13.55",
      "high": "13.685",
      "low": "13.23",
      "close": "13.32",
      "volume": "13879420"
    },
    {
      "date": "2022-09-06",
      "open": "13.41",
      "high": "13.44",
      "low": "12.96",
      "close": "13.17",
      "volume": "20313590"
    },
    {
      "date": "2022-09-07",
      "open": "13.12",
      "high": "13.60",
      "low": "13.08",
      "close": "13.55",
      "volume": "12405110"
    },
    {
      "date": "2022-09-08",
      "open": "13.47",
      "high": "14.16",
      "low": "13.42",
      "close": "14.14",
      "volume": "21315130"
    },
    {
      "date": "2022-09-09",
      "open": "14.19",
      "high": "14.28",
      "low": "14.09",
      "close": "14.14",
      "volume": "15002200"
    },
    {
      "date": "2022-09-12",
      "open": "14.22",
      "high": "14.58",
      "low": "14.20",
      "close": "14.46",
      "volume": "19089480"
    },
    {
      "date": "2022-09-13",
      "open": "14.14",
      "high": "14.355",
      "low": "13.98",
      "close": "14.02",
      "volume": "22500950"
    },
    {
      "date": "2022-09-14",
      "open": "14.07",
      "high": "14.12",
      "low": "13.72",
      "close": "13.87",
      "volume": "17437120"
    },
    {
      "date": "2022-09-15",
      "open": "13.96",
      "high": "14.4172",
      "low": "13.92",
      "close": "14.26",
      "volume": "28496560"
    },
    {
      "date": "2022-09-16",
      "open": "13.93",
      "high": "13.96",
      "low": "13.605",
      "close": "13.71",
      "volume": "37161030"
    },
    {
      "date": "2022-09-19",
      "open": "13.56",
      "high": "14.085",
      "low": "13.51",
      "close": "14.03",
      "volume": "20260070"
    },
    {
      "date": "2022-09-20",
      "open": "13.885",
      "high": "14.01",
      "low": "13.81",
      "close": "13.90",
      "volume": "18028550"
    },
    {
      "date": "2022-09-21",
      "open": "13.98",
      "high": "14.16",
      "low": "13.72",
      "close": "13.72",
      "volume": "18911310"
    },
    {
      "date": "2022-09-22",
      "open": "13.75",
      "high": "13.82",
      "low": "13.35",
      "close": "13.41",
      "volume": "21893110"
    },
    {
      "date": "2022-09-23",
      "open": "13.25",
      "high": "13.285",
      "low": "12.90",
      "close": "13.19",
      "volume": "23118900"
    },
    {
      "date": "2022-09-26",
      "open": "13.07",
      "high": "13.25",
      "low": "12.89",
      "close": "13.01",
      "volume": "21225180"
    },
    {
      "date": "2022-09-27",
      "open": "13.015",
      "high": "13.185",
      "low": "12.70",
      "close": "12.86",
      "volume": "21535300"
    },
    {
      "date": "2022-09-28",
      "open": "12.87",
      "high": "13.345",
      "low": "12.825",
      "close": "13.27",
      "volume": "18674590"
    },
    {
      "date": "2022-09-29",
      "open": "13.07",
      "high": "13.245",
      "low": "12.90",
      "close": "13.17",
      "volume": "18323230"
    },
    {
      "date": "2022-09-30",
      "open": "13.17",
      "high": "13.465",
      "low": "13.10",
      "close": "13.18",
      "volume": "16952700"
    },
    {
      "date": "2022-10-03",
      "open": "13.33",
      "high": "13.545",
      "low": "13.12",
      "close": "13.47",
      "volume": "20244580"
    },
    {
      "date": "2022-10-04",
      "open": "13.71",
      "high": "14.05",
      "low": "13.64",
      "close": "13.95",
      "volume": "30663420"
    },
    {
      "date": "2022-10-05",
      "open": "13.74",
      "high": "13.88",
      "low": "13.585",
      "close": "13.72",
      "volume": "24549190"
    },
    {
      "date": "2022-10-06",
      "open": "13.65",
      "high": "13.775",
      "low": "13.515",
      "close": "13.60",
      "volume": "22501150"
    },
    {
      "date": "2022-10-07",
      "open": "13.49",
      "high": "13.505",
      "low": "13.14",
      "close": "13.21",
      "volume": "21667290"
    },
    {
      "date": "2022-10-10",
      "open": "13.30",
      "high": "13.375",
      "low": "13.08",
      "close": "13.23",
      "volume": "17346450"
    },
    {
      "date": "2022-10-11",
      "open": "13.13",
      "high": "13.28",
      "low": "13.00",
      "close": "13.08",
      "volume": "16984610"
    },
    {
      "date": "2022-10-12",
      "open": "13.07",
      "high": "13.17",
      "low": "12.95",
      "close": "13.03",
      "volume": "14409000"
    },
    {
      "date": "2022-10-13",
      "open": "12.87",
      "high": "13.92",
      "low": "12.77",
      "close": "13.89",
      "volume": "30246010"
    },
    {
      "date": "2022-10-14",
      "open": "14.01",
      "high": "14.25",
      "low": "13.6204",
      "close": "13.67",
      "volume": "27258170"
    },
    {
      "date": "2022-10-17",
      "open": "13.81",
      "high": "14.10",
      "low": "13.6701",
      "close": "13.85",
      "volume": "17564030"
    },
    {
      "date": "2022-10-18",
      "open": "14.09",
      "high": "14.32",
      "low": "13.91",
      "close": "14.11",
      "volume": "22121900"
    },
    {
      "date": "2022-10-19",
      "open": "14.00",
      "high": "14.12",
      "low": "13.57",
      "close": "13.62",
      "volume": "19879790"
    },
    {
      "date": "2022-10-20",
      "open": "13.63",
      "high": "13.75",
      "low": "13.095",
      "close": "13.20",
      "volume": "23522350"
    },
    {
      "date": "2022-10-21",
      "open": "13.51",
      "high": "14.51",
      "low": "13.51",
      "close": "14.45",
      "volume": "41221460"
    },
    {
      "date": "2022-10-24",
      "open": "14.60",
      "high": "15.005",
      "low": "14.54",
      "close": "14.85",
      "volume": "33352990"
    },
    {
      "date": "2022-10-25",
      "open": "14.735",
      "high": "14.92",
      "low": "14.605",
      "close": "14.84",
      "volume": "19309770"
    },
    {
      "date": "2022-10-26",
      "open": "14.91",
      "high": "15.05",
      "low": "14.85",
      "close": "14.91",
      "volume": "14198740"
    },
    {
      "date": "2022-10-27",
      "open": "15.04",
      "high": "15.17",
      "low": "14.87",
      "close": "14.90",
      "volume": "15781310"
    },
    {
      "date": "2022-10-28",
      "open": "15.04",
      "high": "15.125",
      "low": "14.925",
      "close": "15.11",
      "volume": "14443300"
    },
    {
      "date": "2022-10-31",
      "open": "15.01",
      "high": "15.32",
      "low": "14.99",
      "close": "15.18",
      "volume": "17297080"
    },
    {
      "date": "2022-11-01",
      "open": "15.30",
      "high": "15.37",
      "low": "15.205",
      "close": "15.28",
      "volume": "10520950"
    },
    {
      "date": "2022-11-02",
      "open": "15.20",
      "high": "15.45",
      "low": "14.97",
      "close": "14.98",
      "volume": "16340540"
    },
    {
      "date": "2022-11-03",
      "open": "14.86",
      "high": "15.08",
      "low": "14.64",
      "close": "14.92",
      "volume": "13878430"
    },
    {
      "date": "2022-11-04",
      "open": "15.11",
      "high": "15.395",
      "low": "15.04",
      "close": "15.38",
      "volume": "16228670"
    },
    {
      "date": "2022-11-07",
      "open": "15.46",
      "high": "15.56",
      "low": "15.3537",
      "close": "15.50",
      "volume": "13719300"
    },
    {
      "date": "2022-11-08",
      "open": "15.44",
      "high": "15.59",
      "low": "15.345",
      "close": "15.48",
      "volume": "14151300"
    },
    {
      "date": "2022-11-09",
      "open": "15.35",
      "high": "15.37",
      "low": "14.95",
      "close": "14.98",
      "volume": "18651600"
    },
    {
      "date": "2022-11-10",
      "open": "15.46",
      "high": "15.55",
      "low": "15.045",
      "close": "15.18",
      "volume": "29785600"
    },
    {
      "date": "2022-11-11",
      "open": "15.26",
      "high": "15.38",
      "low": "14.84",
      "close": "14.97",
      "volume": "22359800"
    },
    {
      "date": "2022-11-14",
      "open": "14.95",
      "high": "15.14",
      "low": "14.89",
      "close": "14.96",
      "volume": "16890240"
    },
    {
      "date": "2022-11-15",
      "open": "15.12",
      "high": "15.24",
      "low": "14.92",
      "close": "15.10",
      "volume": "19620020"
    },
    {
      "date": "2022-11-16",
      "open": "15.09",
      "high": "15.14",
      "low": "14.89",
      "close": "14.90",
      "volume": "12180250"
    },
    {
      "date": "2022-11-17",
      "open": "14.74",
      "high": "14.86",
      "low": "14.64",
      "close": "14.78",
      "volume": "11747230"
    },
    {
      "date": "2022-11-18",
      "open": "15.02",
      "high": "15.08",
      "low": "14.79",
      "close": "14.89",
      "volume": "9665158"
    },
    {
      "date": "2022-11-21",
      "open": "14.86",
      "high": "15.01",
      "low": "14.85",
      "close": "14.94",
      "volume": "7490562"
    },
    {
      "date": "2022-11-22",
      "open": "15.04",
      "high": "15.185",
      "low": "14.99",
      "close": "15.15",
      "volume": "7873996"
    },
    {
      "date": "2022-11-23",
      "open": "15.09",
      "high": "15.23",
      "low": "15.07",
      "close": "15.17",
      "volume": "6720644"
    },
    {
      "date": "2022-11-25",
      "open": "15.16",
      "high": "15.39",
      "low": "15.155",
      "close": "15.24",
      "volume": "4746441"
    },
    {
      "date": "2022-11-28",
      "open": "15.13",
      "high": "15.205",
      "low": "14.99",
      "close": "15.05",
      "volume": "10432020"
    },
    {
      "date": "2022-11-29",
      "open": "15.13",
      "high": "15.34",
      "low": "15.07",
      "close": "15.30",
      "volume": "11858440"
    },
    {
      "date": "2022-11-30",
      "open": "15.32",
      "high": "15.52",
      "low": "14.87",
      "close": "15.48",
      "volume": "22373890"
    },
    {
      "date": "2022-12-01",
      "open": "15.46",
      "high": "15.74",
      "low": "15.295",
      "close": "15.59",
      "volume": "17218140"
    },
    {
      "date": "2022-12-02",
      "open": "15.40",
      "high": "15.50",
      "low": "15.3099",
      "close": "15.46",
      "volume": "14368070"
    },
    {
      "date": "2022-12-05",
      "open": "15.53",
      "high": "15.54",
      "low": "14.80",
      "close": "14.89",
      "volume": "14730490"
    },
    {
      "date": "2022-12-06",
      "open": "14.84",
      "high": "14.97",
      "low": "14.505",
      "close": "14.68",
      "volume": "16716210"
    },
    {
      "date": "2022-12-07",
      "open": "14.60",
      "high": "15.01",
      "low": "14.56",
      "close": "14.67",
      "volume": "23331490"
    },
    {
      "date": "2022-12-08",
      "open": "14.73",
      "high": "14.79",
      "low": "14.54",
      "close": "14.62",
      "volume": "16459020"
    },
    {
      "date": "2022-12-09",
      "open": "14.60",
      "high": "14.705",
      "low": "14.54",
      "close": "14.55",
      "volume": "13963310"
    },
    {
      "date": "2022-12-12",
      "open": "14.57",
      "high": "14.63",
      "low": "14.38",
      "close": "14.61",
      "volume": "16965870"
    },
    {
      "date": "2022-12-13",
      "open": "14.62",
      "high": "14.76",
      "low": "14.08",
      "close": "14.21",
      "volume": "36456030"
    },
    {
      "date": "2022-12-14",
      "open": "14.24",
      "high": "14.29",
      "low": "13.86",
      "close": "13.93",
      "volume": "28774200"
    },
    {
      "date": "2022-12-15",
      "open": "13.78",
      "high": "13.815",
      "low": "13.61",
      "close": "13.74",
      "volume": "17831350"
    },
    {
      "date": "2022-12-16",
      "open": "13.51",
      "high": "13.68",
      "low": "13.43",
      "close": "13.65",
      "volume": "34659340"
    },
    {
      "date": "2022-12-19",
      "open": "13.66",
      "high": "13.83",
      "low": "13.58",
      "close": "13.69",
      "volume": "12309100"
    },
    {
      "date": "2022-12-20",
      "open": "13.76",
      "high": "13.87",
      "low": "13.69",
      "close": "13.78",
      "volume": "12853660"
    },
    {
      "date": "2022-12-21",
      "open": "13.935",
      "high": "14.045",
      "low": "13.90",
      "close": "14.00",
      "volume": "10552180"
    },
    {
      "date": "2022-12-22",
      "open": "13.945",
      "high": "13.96",
      "low": "13.65",
      "close": "13.91",
      "volume": "10250230"
    },
    {
      "date": "2022-12-23",
      "open": "13.95",
      "high": "14.06",
      "low": "13.88",
      "close": "14.05",
      "volume": "9062814"
    },
    {
      "date": "2022-12-27",
      "open": "14.10",
      "high": "14.11",
      "low": "13.9601",
      "close": "14.04",
      "volume": "6714789"
    },
    {
      "date": "2022-12-28",
      "open": "14.04",
      "high": "14.10",
      "low": "13.95",
      "close": "13.98",
      "volume": "6880005"
    },
    {
      "date": "2022-12-29",
      "open": "14.02",
      "high": "14.16",
      "low": "13.965",
      "close": "14.14",
      "volume": "8330159"
    },
    {
      "date": "2022-12-30",
      "open": "14.06",
      "high": "14.19",
      "low": "13.985",
      "close": "14.10",
      "volume": "9323505"
    },
    {
      "date": "2023-01-03",
      "open": "14.29",
      "high": "14.32",
      "low": "13.99",
      "close": "14.10",
      "volume": "13366820"
    },
    {
      "date": "2023-01-04",
      "open": "14.25",
      "high": "14.45",
      "low": "14.20",
      "close": "14.36",
      "volume": "12374250"
    },
    {
      "date": "2023-01-05",
      "open": "14.27",
      "high": "14.325",
      "low": "14.10",
      "close": "14.26",
      "volume": "11069760"
    },
    {
      "date": "2023-01-06",
      "open": "14.34",
      "high": "14.63",
      "low": "14.27",
      "close": "14.60",
      "volume": "12433600"
    },
    {
      "date": "2023-01-09",
      "open": "14.63",
      "high": "14.63",
      "low": "14.38",
      "close": "14.41",
      "volume": "12233840"
    },
    {
      "date": "2023-01-10",
      "open": "14.41",
      "high": "14.52",
      "low": "14.35",
      "close": "14.47",
      "volume": "9339181"
    },
    {
      "date": "2023-01-11",
      "open": "14.48",
      "high": "14.575",
      "low": "14.38",
      "close": "14.57",
      "volume": "11205880"
    },
    {
      "date": "2023-01-12",
      "open": "14.60",
      "high": "14.74",
      "low": "14.55",
      "close": "14.65",
      "volume": "10520620"
    },
    {
      "date": "2023-01-13",
      "open": "14.49",
      "high": "14.60",
      "low": "14.13",
      "close": "14.58",
      "volume": "18410900"
    },
    {
      "date": "2023-01-17",
      "open": "14.54",
      "high": "14.58",
      "low": "14.41",
      "close": "14.50",
      "volume": "17971680"
    },
    {
      "date": "2023-01-18",
      "open": "14.41",
      "high": "14.49",
      "low": "14.05",
      "close": "14.07",
      "volume": "16754180"
    },
    {
      "date": "2023-01-19",
      "open": "13.95",
      "high": "14.13",
      "low": "13.781",
      "close": "14.02",
      "volume": "24312540"
    },
    {
      "date": "2023-01-20",
      "open": "14.17",
      "high": "14.445",
      "low": "13.75",
      "close": "14.11",
      "volume": "24914210"
    },
    {
      "date": "2023-01-23",
      "open": "14.18",
      "high": "14.755",
      "low": "14.115",
      "close": "14.74",
      "volume": "20103770"
    },
    {
      "date": "2023-01-24",
      "open": "14.76",
      "high": "14.8176",
      "low": "14.585",
      "close": "14.68",
      "volume": "11088560"
    },
    {
      "date": "2023-01-25",
      "open": "14.61",
      "high": "14.75",
      "low": "14.4601",
      "close": "14.75",
      "volume": "13122520"
    },
    {
      "date": "2023-01-26",
      "open": "14.89",
      "high": "14.95",
      "low": "14.78",
      "close": "14.92",
      "volume": "11508670"
    },
    {
      "date": "2023-01-27",
      "open": "14.915",
      "high": "15.06",
      "low": "14.90",
      "close": "15.01",
      "volume": "11921760"
    },
    {
      "date": "2023-01-30",
      "open": "14.94",
      "high": "15.02",
      "low": "14.83",
      "close": "14.84",
      "volume": "9498986"
    },
    {
      "date": "2023-01-31",
      "open": "14.83",
      "high": "15.195",
      "low": "14.75",
      "close": "15.17",
      "volume": "29536640"
    },
    {
      "date": "2023-02-01",
      "open": "15.00",
      "high": "15.37",
      "low": "14.93",
      "close": "15.22",
      "volume": "16821280"
    },
    {
      "date": "2023-02-02",
      "open": "15.30",
      "high": "15.60",
      "low": "15.15",
      "close": "15.50",
      "volume": "16912910"
    },
    {
      "date": "2023-02-03",
      "open": "15.395",
      "high": "15.57",
      "low": "15.345",
      "close": "15.45",
      "volume": "12975890"
    },
    {
      "date": "2023-02-06",
      "open": "15.36",
      "high": "15.40",
      "low": "15.25",
      "close": "15.36",
      "volume": "9787971"
    },
    {
      "date": "2023-02-07",
      "open": "15.34",
      "high": "15.62",
      "low": "15.29",
      "close": "15.57",
      "volume": "12364880"
    },
    {
      "date": "2023-02-08",
      "open": "15.45",
      "high": "15.59",
      "low": "15.39",
      "close": "15.44",
      "volume": "9641142"
    },
    {
      "date": "2023-02-09",
      "open": "15.50",
      "high": "15.5291",
      "low": "15.19",
      "close": "15.26",
      "volume": "10169070"
    },
    {
      "date": "2023-02-10",
      "open": "15.21",
      "high": "15.28",
      "low": "15.10",
      "close": "15.23",
      "volume": "7695809"
    },
    {
      "date": "2023-02-13",
      "open": "15.17",
      "high": "15.42",
      "low": "15.15",
      "close": "15.38",
      "volume": "8589133"
    },
    {
      "date": "2023-02-14",
      "open": "15.36",
      "high": "15.4145",
      "low": "15.16",
      "close": "15.35",
      "volume": "9903875"
    },
    {
      "date": "2023-02-15",
      "open": "15.22",
      "high": "15.44",
      "low": "15.18",
      "close": "15.41",
      "volume": "8182623"
    },
    {
      "date": "2023-02-16",
      "open": "15.27",
      "high": "15.42",
      "low": "15.185",
      "close": "15.34",
      "volume": "8596468"
    },
    {
      "date": "2023-02-17",
      "open": "15.37",
      "high": "15.43",
      "low": "15.13",
      "close": "15.40",
      "volume": "12383950"
    },
    {
      "date": "2023-02-21",
      "open": "15.34",
      "high": "15.36",
      "low": "14.95",
      "close": "15.03",
      "volume": "10887670"
    },
    {
      "date": "2023-02-22",
      "open": "15.01",
      "high": "15.065",
      "low": "14.86",
      "close": "14.93",
      "volume": "15023130"
    },
    {
      "date": "2023-02-23",
      "open": "15.01",
      "high": "15.13",
      "low": "14.90",
      "close": "15.09",
      "volume": "9539601"
    },
    {
      "date": "2023-02-24",
      "open": "14.97",
      "high": "15.31",
      "low": "14.905",
      "close": "15.29",
      "volume": "10727690"
    },
    {
      "date": "2023-02-27",
      "open": "15.44",
      "high": "15.54",
      "low": "15.27",
      "close": "15.31",
      "volume": "10134930"
    },
    {
      "date": "2023-02-28",
      "open": "15.34",
      "high": "15.41",
      "low": "15.27",
      "close": "15.32",
      "volume": "14643160"
    },
    {
      "date": "2023-03-01",
      "open": "15.31",
      "high": "15.3599",
      "low": "15.13",
      "close": "15.30",
      "volume": "11757660"
    },
    {
      "date": "2023-03-02",
      "open": "15.18",
      "high": "15.205",
      "low": "14.785",
      "close": "14.97",
      "volume": "11210110"
    },
    {
      "date": "2023-03-03",
      "open": "15.03",
      "high": "15.25",
      "low": "14.90",
      "close": "15.22",
      "volume": "14027360"
    },
    {
      "date": "2023-03-06",
      "open": "15.24",
      "high": "15.36",
      "low": "15.12",
      "close": "15.18",
      "volume": "11530850"
    },
    {
      "date": "2023-03-07",
      "open": "15.13",
      "high": "15.13",
      "low": "14.41",
      "close": "14.45",
      "volume": "18582470"
    },
    {
      "date": "2023-03-08",
      "open": "14.46",
      "high": "14.57",
      "low": "14.37",
      "close": "14.44",
      "volume": "17392840"
    },
    {
      "date": "2023-03-09",
      "open": "14.27",
      "high": "14.36",
      "low": "13.72",
      "close": "13.74",
      "volume": "20986230"
    },
    {
      "date": "2023-03-10",
      "open": "13.24",
      "high": "13.68",
      "low": "12.66",
      "close": "13.37",
      "volume": "43247690"
    },
    {
      "date": "2023-03-13",
      "open": "11.96",
      "high": "11.96",
      "low": "10.56",
      "close": "11.12",
      "volume": "79742790"
    },
    {
      "date": "2023-03-14",
      "open": "13.02",
      "high": "13.28",
      "low": "10.70",
      "close": "11.05",
      "volume": "67471570"
    },
    {
      "date": "2023-03-15",
      "open": "10.68",
      "high": "10.86",
      "low": "9.94",
      "close": "10.85",
      "volume": "71165730"
    },
    {
      "date": "2023-03-16",
      "open": "10.75",
      "high": "11.26",
      "low": "10.10",
      "close": "11.13",
      "volume": "47795410"
    },
    {
      "date": "2023-03-17",
      "open": "10.62",
      "high": "10.70",
      "low": "10.25",
      "close": "10.34",
      "volume": "80446720"
    },
    {
      "date": "2023-03-20",
      "open": "10.575",
      "high": "10.89",
      "low": "10.45",
      "close": "10.64",
      "volume": "30271010"
    },
    {
      "date": "2023-03-21",
      "open": "11.11",
      "high": "11.32",
      "low": "10.90",
      "close": "11.24",
      "volume": "34061940"
    },
    {
      "date": "2023-03-22",
      "open": "11.22",
      "high": "11.22",
      "low": "10.62",
      "close": "10.66",
      "volume": "25851990"
    },
    {
      "date": "2023-03-23",
      "open": "10.75",
      "high": "11.07",
      "low": "10.62",
      "close": "10.68",
      "volume": "38668640"
    },
    {
      "date": "2023-03-24",
      "open": "10.51",
      "high": "10.82",
      "low": "10.408",
      "close": "10.78",
      "volume": "21347550"
    },
    {
      "date": "2023-03-27",
      "open": "11.19",
      "high": "11.42",
      "low": "10.96",
      "close": "11.115",
      "volume": "24809580"
    },
    {
      "date": "2023-03-28",
      "open": "11.11",
      "high": "11.235",
      "low": "10.94",
      "close": "11.12",
      "volume": "14751740"
    },
    {
      "date": "2023-03-29",
      "open": "11.25",
      "high": "11.36",
      "low": "11.18",
      "close": "11.34",
      "volume": "14239520"
    },
    {
      "date": "2023-03-30",
      "open": "11.51",
      "high": "11.525",
      "low": "11.07",
      "close": "11.14",
      "volume": "15931150"
    },
    {
      "date": "2023-03-31",
      "open": "11.26",
      "high": "11.30",
      "low": "11.03",
      "close": "11.20",
      "volume": "15360470"
    },
    {
      "date": "2023-04-03",
      "open": "11.27",
      "high": "11.385",
      "low": "11.00",
      "close": "11.17",
      "volume": "17960930"
    },
    {
      "date": "2023-04-04",
      "open": "11.23",
      "high": "11.25",
      "low": "10.73",
      "close": "10.98",
      "volume": "17010630"
    },
    {
      "date": "2023-04-05",
      "open": "10.76",
      "high": "11.09",
      "low": "10.71",
      "close": "11.04",
      "volume": "16483140"
    },
    {
      "date": "2023-04-06",
      "open": "11.15",
      "high": "11.3366",
      "low": "11.02",
      "close": "11.19",
      "volume": "14406060"
    },
    {
      "date": "2023-04-10",
      "open": "11.10",
      "high": "11.48",
      "low": "11.0304",
      "close": "11.30",
      "volume": "16774180"
    },
    {
      "date": "2023-04-11",
      "open": "11.30",
      "high": "11.50",
      "low": "11.27",
      "close": "11.40",
      "volume": "10479430"
    },
    {
      "date": "2023-04-12",
      "open": "11.44",
      "high": "11.5572",
      "low": "11.27",
      "close": "11.32",
      "volume": "14995220"
    },
    {
      "date": "2023-04-13",
      "open": "11.30",
      "high": "11.45",
      "low": "11.12",
      "close": "11.33",
      "volume": "14317410"
    },
    {
      "date": "2023-04-14",
      "open": "11.56",
      "high": "11.58",
      "low": "11.28",
      "close": "11.41",
      "volume": "13932830"
    },
    {
      "date": "2023-04-17",
      "open": "11.49",
      "high": "11.745",
      "low": "11.14",
      "close": "11.71",
      "volume": "16107220"
    },
    {
      "date": "2023-04-18",
      "open": "11.73",
      "high": "11.7399",
      "low": "11.49",
      "close": "11.60",
      "volume": "18141030"
    },
    {
      "date": "2023-04-19",
      "open": "11.65",
      "high": "11.89",
      "low": "11.47",
      "close": "11.84",
      "volume": "15951880"
    },
    {
      "date": "2023-04-20",
      "open": "11.90",
      "high": "12.04",
      "low": "11.50",
      "close": "11.63",
      "volume": "15658820"
    },
    {
      "date": "2023-04-21",
      "open": "11.59",
      "high": "11.59",
      "low": "11.375",
      "close": "11.44",
      "volume": "13493210"
    },
    {
      "date": "2023-04-24",
      "open": "11.45",
      "high": "11.465",
      "low": "11.17",
      "close": "11.20",
      "volume": "14696930"
    },
    {
      "date": "2023-04-25",
      "open": "11.00",
      "high": "11.16",
      "low": "10.805",
      "close": "10.94",
      "volume": "18822180"
    },
    {
      "date": "2023-04-26",
      "open": "10.90",
      "high": "11.06",
      "low": "10.72",
      "close": "10.83",
      "volume": "16139330"
    },
    {
      "date": "2023-04-27",
      "open": "10.92",
      "high": "11.21",
      "low": "10.88",
      "close": "11.15",
      "volume": "10426320"
    },
    {
      "date": "2023-04-28",
      "open": "11.10",
      "high": "11.365",
      "low": "11.05",
      "close": "11.20",
      "volume": "17237710"
    },
    {
      "date": "2023-05-01",
      "open": "11.21",
      "high": "11.245",
      "low": "10.95",
      "close": "10.99",
      "volume": "14412630"
    },
    {
      "date": "2023-05-02",
      "open": "10.93",
      "high": "10.9301",
      "low": "10.08",
      "close": "10.30",
      "volume": "26016450"
    },
    {
      "date": "2023-05-03",
      "open": "10.40",
      "high": "10.52",
      "low": "10.04",
      "close": "10.07",
      "volume": "17779690"
    },
    {
      "date": "2023-05-04",
      "open": "9.78",
      "high": "9.79",
      "low": "9.21",
      "close": "9.44",
      "volume": "45813330"
    },
    {
      "date": "2023-05-05",
      "open": "9.86",
      "high": "9.96",
      "low": "9.52",
      "close": "9.85",
      "volume": "28418270"
    },
    {
      "date": "2023-05-08",
      "open": "10.08",
      "high": "10.16",
      "low": "9.70",
      "close": "9.75",
      "volume": "13031610"
    },
    {
      "date": "2023-05-09",
      "open": "9.65",
      "high": "9.83",
      "low": "9.53",
      "close": "9.80",
      "volume": "13079900"
    },
    {
      "date": "2023-05-10",
      "open": "9.94",
      "high": "9.99",
      "low": "9.46",
      "close": "9.58",
      "volume": "17353920"
    },
    {
      "date": "2023-05-11",
      "open": "9.34",
      "high": "9.52",
      "low": "9.225",
      "close": "9.28",
      "volume": "18104100"
    },
    {
      "date": "2023-05-12",
      "open": "9.35",
      "high": "9.37",
      "low": "9.1301",
      "close": "9.28",
      "volume": "14216600"
    },
    {
      "date": "2023-05-15",
      "open": "9.29",
      "high": "9.58",
      "low": "9.26",
      "close": "9.56",
      "volume": "14622380"
    },
    {
      "date": "2023-05-16",
      "open": "9.71",
      "high": "9.72",
      "low": "9.48",
      "close": "9.48",
      "volume": "12307780"
    },
    {
      "date": "2023-05-17",
      "open": "9.69",
      "high": "10.08",
      "low": "9.665",
      "close": "10.04",
      "volume": "14795160"
    },
    {
      "date": "2023-05-18",
      "open": "10.02",
      "high": "10.24",
      "low": "9.90",
      "close": "10.23",
      "volume": "17851340"
    },
    {
      "date": "2023-05-19",
      "open": "10.31",
      "high": "10.36",
      "low": "10.005",
      "close": "10.17",
      "volume": "14660440"
    },
    {
      "date": "2023-05-22",
      "open": "10.26",
      "high": "10.56",
      "low": "10.14",
      "close": "10.53",
      "volume": "12161170"
    },
    {
      "date": "2023-05-23",
      "open": "10.57",
      "high": "10.85",
      "low": "10.53",
      "close": "10.53",
      "volume": "13371020"
    },
    {
      "date": "2023-05-24",
      "open": "10.39",
      "high": "10.50",
      "low": "10.29",
      "close": "10.36",
      "volume": "9415128"
    },
    {
      "date": "2023-05-25",
      "open": "10.22",
      "high": "10.44",
      "low": "10.20",
      "close": "10.42",
      "volume": "10914460"
    },
    {
      "date": "2023-05-26",
      "open": "10.42",
      "high": "10.53",
      "low": "10.28",
      "close": "10.52",
      "volume": "8904289"
    },
    {
      "date": "2023-05-30",
      "open": "10.55",
      "high": "10.66",
      "low": "10.36",
      "close": "10.63",
      "volume": "10769670"
    },
    {
      "date": "2023-05-31",
      "open": "10.52",
      "high": "10.55",
      "low": "10.24",
      "close": "10.31",
      "volume": "19825470"
    },
    {
      "date": "2023-06-01",
      "open": "10.39",
      "high": "10.64",
      "low": "10.22",
      "close": "10.46",
      "volume": "10527080"
    },
    {
      "date": "2023-06-02",
      "open": "10.755",
      "high": "10.95",
      "low": "10.63",
      "close": "10.89",
      "volume": "13302970"
    },
    {
      "date": "2023-06-05",
      "open": "10.955",
      "high": "10.98",
      "low": "10.555",
      "close": "10.77",
      "volume": "13727930"
    },
    {
      "date": "2023-06-06",
      "open": "10.71",
      "high": "11.30",
      "low": "10.67",
      "close": "11.27",
      "volume": "14275560"
    },
    {
      "date": "2023-06-07",
      "open": "11.33",
      "high": "11.49",
      "low": "11.145",
      "close": "11.42",
      "volume": "15133960"
    },
    {
      "date": "2023-06-08",
      "open": "11.375",
      "high": "11.4099",
      "low": "11.07",
      "close": "11.20",
      "volume": "13123740"
    },
    {
      "date": "2023-06-09",
      "open": "11.18",
      "high": "11.21",
      "low": "10.90",
      "close": "10.95",
      "volume": "11070460"
    },
    {
      "date": "2023-06-12",
      "open": "10.95",
      "high": "11.33",
      "low": "10.80",
      "close": "10.96",
      "volume": "18713730"
    },
    {
      "date": "2023-06-13",
      "open": "10.90",
      "high": "11.34",
      "low": "10.85",
      "close": "11.24",
      "volume": "24021270"
    },
    {
      "date": "2023-06-14",
      "open": "11.24",
      "high": "11.35",
      "low": "10.73",
      "close": "10.83",
      "volume": "26056640"
    },
    {
      "date": "2023-06-15",
      "open": "10.635",
      "high": "10.93",
      "low": "10.56",
      "close": "10.89",
      "volume": "15633170"
    },
    {
      "date": "2023-06-16",
      "open": "10.91",
      "high": "10.97",
      "low": "10.7292",
      "close": "10.92",
      "volume": "25616440"
    },
    {
      "date": "2023-06-20",
      "open": "10.85",
      "high": "10.87",
      "low": "10.62",
      "close": "10.72",
      "volume": "12446620"
    },
    {
      "date": "2023-06-21",
      "open": "10.68",
      "high": "10.76",
      "low": "10.61",
      "close": "10.64",
      "volume": "9865938"
    },
    {
      "date": "2023-06-22",
      "open": "10.63",
      "high": "10.63",
      "low": "10.265",
      "close": "10.31",
      "volume": "14779390"
    },
    {
      "date": "2023-06-23",
      "open": "10.16",
      "high": "10.28",
      "low": "10.12",
      "close": "10.21",
      "volume": "13095310"
    },
    {
      "date": "2023-06-26",
      "open": "10.29",
      "high": "10.475",
      "low": "10.25",
      "close": "10.35",
      "volume": "9015556"
    },
    {
      "date": "2023-06-27",
      "open": "10.35",
      "high": "10.60",
      "low": "10.26",
      "close": "10.54",
      "volume": "8574103"
    },
    {
      "date": "2023-06-28",
      "open": "10.49",
      "high": "10.575",
      "low": "10.36",
      "close": "10.55",
      "volume": "11647860"
    },
    {
      "date": "2023-06-29",
      "open": "10.71",
      "high": "10.875",
      "low": "10.66",
      "close": "10.79",
      "volume": "11253060"
    },
    {
      "date": "2023-06-30",
      "open": "10.86",
      "high": "10.90",
      "low": "10.71",
      "close": "10.78",
      "volume": "11015650"
    },
    {
      "date": "2023-07-03",
      "open": "10.85",
      "high": "11.06",
      "low": "10.80",
      "close": "10.94",
      "volume": "6413363"
    },
    {
      "date": "2023-07-05",
      "open": "10.79",
      "high": "10.90",
      "low": "10.73",
      "close": "10.79",
      "volume": "10132310"
    },
    {
      "date": "2023-07-06",
      "open": "10.67",
      "high": "10.68",
      "low": "10.45",
      "close": "10.67",
      "volume": "13314320"
    },
    {
      "date": "2023-07-07",
      "open": "10.65",
      "high": "11.00",
      "low": "10.65",
      "close": "10.89",
      "volume": "14061630"
    },
    {
      "date": "2023-07-10",
      "open": "10.82",
      "high": "10.97",
      "low": "10.79",
      "close": "10.84",
      "volume": "13061490"
    },
    {
      "date": "2023-07-11",
      "open": "10.90",
      "high": "11.055",
      "low": "10.83",
      "close": "11.03",
      "volume": "9507119"
    },
    {
      "date": "2023-07-12",
      "open": "11.20",
      "high": "11.34",
      "low": "11.075",
      "close": "11.15",
      "volume": "14471760"
    },
    {
      "date": "2023-07-13",
      "open": "11.16",
      "high": "11.39",
      "low": "11.125",
      "close": "11.34",
      "volume": "9524318"
    },
    {
      "date": "2023-07-14",
      "open": "11.48",
      "high": "11.48",
      "low": "11.1523",
      "close": "11.25",
      "volume": "16241900"
    },
    {
      "date": "2023-07-17",
      "open": "11.20",
      "high": "11.42",
      "low": "11.1796",
      "close": "11.40",
      "volume": "8884054"
    },
    {
      "date": "2023-07-18",
      "open": "11.34",
      "high": "11.69",
      "low": "11.28",
      "close": "11.65",
      "volume": "10156460"
    },
    {
      "date": "2023-07-19",
      "open": "11.65",
      "high": "11.92",
      "low": "11.59",
      "close": "11.88",
      "volume": "17346270"
    },
    {
      "date": "2023-07-20",
      "open": "11.87",
      "high": "11.90",
      "low": "11.64",
      "close": "11.86",
      "volume": "19897710"
    },
    {
      "date": "2023-07-21",
      "open": "11.95",
      "high": "12.01",
      "low": "11.60",
      "close": "11.78",
      "volume": "18557940"
    },
    {
      "date": "2023-07-24",
      "open": "11.85",
      "high": "12.22",
      "low": "11.83",
      "close": "12.11",
      "volume": "14733640"
    },
    {
      "date": "2023-07-25",
      "open": "12.28",
      "high": "12.30",
      "low": "11.93",
      "close": "11.97",
      "volume": "15519420"
    },
    {
      "date": "2023-07-26",
      "open": "12.19",
      "high": "12.32",
      "low": "12.09",
      "close": "12.17",
      "volume": "10866470"
    },
    {
      "date": "2023-07-27",
      "open": "12.23",
      "high": "12.29",
      "low": "11.97",
      "close": "12.00",
      "volume": "12330710"
    },
    {
      "date": "2023-07-28",
      "open": "12.10",
      "high": "12.26",
      "low": "12.041",
      "close": "12.17",
      "volume": "10304240"
    },
    {
      "date": "2023-07-31",
      "open": "12.19",
      "high": "12.29",
      "low": "12.11",
      "close": "12.24",
      "volume": "21869360"
    },
    {
      "date": "2023-08-01",
      "open": "12.21",
      "high": "12.28",
      "low": "12.08",
      "close": "12.24",
      "volume": "13153540"
    },
    {
      "date": "2023-08-02",
      "open": "12.12",
      "high": "12.15",
      "low": "11.88",
      "close": "12.06",
      "volume": "12918160"
    },
    {
      "date": "2023-08-03",
      "open": "12.03",
      "high": "12.2399",
      "low": "11.93",
      "close": "12.21",
      "volume": "10419140"
    },
    {
      "date": "2023-08-04",
      "open": "12.18",
      "high": "12.3283",
      "low": "12.09",
      "close": "12.19",
      "volume": "9197237"
    },
    {
      "date": "2023-08-07",
      "open": "12.19",
      "high": "12.355",
      "low": "12.18",
      "close": "12.27",
      "volume": "6957122"
    },
    {
      "date": "2023-08-08",
      "open": "12.05",
      "high": "12.05",
      "low": "11.67",
      "close": "12.00",
      "volume": "15697310"
    },
    {
      "date": "2023-08-09",
      "open": "11.86",
      "high": "12.02",
      "low": "11.78",
      "close": "11.90",
      "volume": "10629580"
    },
    {
      "date": "2023-08-10",
      "open": "11.92",
      "high": "12.035",
      "low": "11.88",
      "close": "11.96",
      "volume": "9731440"
    },
    {
      "date": "2023-08-11",
      "open": "11.90",
      "high": "12.05",
      "low": "11.88",
      "close": "12.00",
      "volume": "8735590"
    },
    {
      "date": "2023-08-14",
      "open": "11.87",
      "high": "11.90",
      "low": "11.67",
      "close": "11.70",
      "volume": "8796715"
    },
    {
      "date": "2023-08-15",
      "open": "11.50",
      "high": "11.54",
      "low": "11.2615",
      "close": "11.30",
      "volume": "10999450"
    },
    {
      "date": "2023-08-16",
      "open": "11.27",
      "high": "11.39",
      "low": "11.21",
      "close": "11.33",
      "volume": "19119880"
    },
    {
      "date": "2023-08-17",
      "open": "11.34",
      "high": "11.42",
      "low": "11.22",
      "close": "11.24",
      "volume": "9389610"
    },
    {
      "date": "2023-08-18",
      "open": "11.10",
      "high": "11.26",
      "low": "11.03",
      "close": "11.14",
      "volume": "8409656"
    },
    {
      "date": "2023-08-21",
      "open": "11.16",
      "high": "11.22",
      "low": "11.00",
      "close": "11.14",
      "volume": "8330234"
    },
    {
      "date": "2023-08-22",
      "open": "11.10",
      "high": "11.17",
      "low": "10.65",
      "close": "10.65",
      "volume": "12406810"
    },
    {
      "date": "2023-08-23",
      "open": "10.64",
      "high": "10.90",
      "low": "10.59",
      "close": "10.89",
      "volume": "8981437"
    },
    {
      "date": "2023-08-24",
      "open": "10.82",
      "high": "11.07",
      "low": "10.82",
      "close": "10.95",
      "volume": "7921931"
    },
    {
      "date": "2023-08-25",
      "open": "10.95",
      "high": "11.05",
      "low": "10.78",
      "close": "10.85",
      "volume": "8754918"
    },
    {
      "date": "2023-08-28",
      "open": "10.94",
      "high": "11.09",
      "low": "10.89",
      "close": "11.02",
      "volume": "6119527"
    },
    {
      "date": "2023-08-29",
      "open": "11.00",
      "high": "11.18",
      "low": "10.93",
      "close": "11.14",
      "volume": "7232422"
    },
    {
      "date": "2023-08-30",
      "open": "11.12",
      "high": "11.14",
      "low": "10.99",
      "close": "11.00",
      "volume": "11357020"
    },
    {
      "date": "2023-08-31",
      "open": "11.06",
      "high": "11.18",
      "low": "11.005",
      "close": "11.09",
      "volume": "10468480"
    },
    {
      "date": "2023-09-01",
      "open": "11.20",
      "high": "11.325",
      "low": "11.18",
      "close": "11.22",
      "volume": "9462527"
    },
    {
      "date": "2023-09-05",
      "open": "11.17",
      "high": "11.35",
      "low": "11.15",
      "close": "11.16",
      "volume": "11247350"
    },
    {
      "date": "2023-09-06",
      "open": "11.08",
      "high": "11.09",
      "low": "10.84",
      "close": "10.92",
      "volume": "12687110"
    },
    {
      "date": "2023-09-07",
      "open": "10.86",
      "high": "10.995",
      "low": "10.63",
      "close": "10.69",
      "volume": "21316690"
    },
    {
      "date": "2023-09-08",
      "open": "10.71",
      "high": "10.9375",
      "low": "10.585",
      "close": "10.87",
      "volume": "17559700"
    },
    {
      "date": "2023-09-11",
      "open": "10.99",
      "high": "11.07",
      "low": "10.72",
      "close": "10.75",
      "volume": "16199970"
    },
    {
      "date": "2023-09-12",
      "open": "10.78",
      "high": "10.98",
      "low": "10.66",
      "close": "10.95",
      "volume": "17197920"
    },
    {
      "date": "2023-09-13",
      "open": "11.04",
      "high": "11.095",
      "low": "10.61",
      "close": "10.66",
      "volume": "16084510"
    },
    {
      "date": "2023-09-14",
      "open": "10.80",
      "high": "10.96",
      "low": "10.78",
      "close": "10.86",
      "volume": "17098020"
    },
    {
      "date": "2023-09-15",
      "open": "10.61",
      "high": "10.75",
      "low": "10.505",
      "close": "10.70",
      "volume": "23889620"
    },
    {
      "date": "2023-09-18",
      "open": "10.66",
      "high": "10.68",
      "low": "10.54",
      "close": "10.59",
      "volume": "9506368"
    },
    {
      "date": "2023-09-19",
      "open": "10.61",
      "high": "10.65",
      "low": "10.50",
      "close": "10.57",
      "volume": "10483490"
    },
    {
      "date": "2023-09-20",
      "open": "10.69",
      "high": "10.75",
      "low": "10.485",
      "close": "10.50",
      "volume": "10811880"
    },
    {
      "date": "2023-09-21",
      "open": "10.42",
      "high": "10.585",
      "low": "10.31",
      "close": "10.39",
      "volume": "12166820"
    },
    {
      "date": "2023-09-22",
      "open": "10.41",
      "high": "10.42",
      "low": "10.25",
      "close": "10.31",
      "volume": "10812310"
    },
    {
      "date": "2023-09-25",
      "open": "10.30",
      "high": "10.43",
      "low": "10.2793",
      "close": "10.41",
      "volume": "8930919"
    },
    {
      "date": "2023-09-26",
      "open": "10.29",
      "high": "10.42",
      "low": "10.185",
      "close": "10.22",
      "volume": "12385780"
    },
    {
      "date": "2023-09-27",
      "open": "10.21",
      "high": "10.26",
      "low": "10.04",
      "close": "10.12",
      "volume": "10595610"
    },
    {
      "date": "2023-09-28",
      "open": "10.17",
      "high": "10.32",
      "low": "10.13",
      "close": "10.21",
      "volume": "16940020"
    },
    {
      "date": "2023-09-29",
      "open": "10.29",
      "high": "10.52",
      "low": "10.275",
      "close": "10.40",
      "volume": "12991210"
    },
    {
      "date": "2023-10-02",
      "open": "10.40",
      "high": "10.47",
      "low": "9.98",
      "close": "10.03",
      "volume": "13651760"
    },
    {
      "date": "2023-10-03",
      "open": "9.98",
      "high": "10.00",
      "low": "9.79",
      "close": "9.85",
      "volume": "10998580"
    },
    {
      "date": "2023-10-04",
      "open": "9.85",
      "high": "9.91",
      "low": "9.72",
      "close": "9.89",
      "volume": "9576982"
    },
    {
      "date": "2023-10-05",
      "open": "9.83",
      "high": "10.06",
      "low": "9.78",
      "close": "10.03",
      "volume": "21903200"
    },
    {
      "date": "2023-10-06",
      "open": "9.94",
      "high": "10.18",
      "low": "9.84",
      "close": "10.12",
      "volume": "17153290"
    },
    {
      "date": "2023-10-09",
      "open": "9.96",
      "high": "10.15",
      "low": "9.935",
      "close": "10.07",
      "volume": "11724930"
    },
    {
      "date": "2023-10-10",
      "open": "10.19",
      "high": "10.39",
      "low": "10.135",
      "close": "10.24",
      "volume": "14069770"
    },
    {
      "date": "2023-10-11",
      "open": "10.25",
      "high": "10.415",
      "low": "10.08",
      "close": "10.16",
      "volume": "19482340"
    },
    {
      "date": "2023-10-12",
      "open": "10.17",
      "high": "10.175",
      "low": "9.935",
      "close": "10.03",
      "volume": "16563090"
    },
    {
      "date": "2023-10-13",
      "open": "10.12",
      "high": "10.17",
      "low": "9.92",
      "close": "9.95",
      "volume": "17412230"
    },
    {
      "date": "2023-10-16",
      "open": "10.07",
      "high": "10.19",
      "low": "10.005",
      "close": "10.18",
      "volume": "11311690"
    },
    {
      "date": "2023-10-17",
      "open": "10.13",
      "high": "10.47",
      "low": "10.05",
      "close": "10.38",
      "volume": "12099670"
    },
    {
      "date": "2023-10-18",
      "open": "10.28",
      "high": "10.3301",
      "low": "10.05",
      "close": "10.11",
      "volume": "19147470"
    },
    {
      "date": "2023-10-19",
      "open": "10.10",
      "high": "10.30",
      "low": "10.01",
      "close": "10.03",
      "volume": "16990800"
    },
    {
      "date": "2023-10-20",
      "open": "9.62",
      "high": "9.9699",
      "low": "9.41",
      "close": "9.64",
      "volume": "29537380"
    },
    {
      "date": "2023-10-23",
      "open": "9.68",
      "high": "9.83",
      "low": "9.57",
      "close": "9.57",
      "volume": "20505570"
    },
    {
      "date": "2023-10-24",
      "open": "9.62",
      "high": "9.695",
      "low": "9.44",
      "close": "9.53",
      "volume": "18227040"
    },
    {
      "date": "2023-10-25",
      "open": "9.45",
      "high": "9.52",
      "low": "9.25",
      "close": "9.47",
      "volume": "25825380"
    },
    {
      "date": "2023-10-26",
      "open": "9.50",
      "high": "9.77",
      "low": "9.445",
      "close": "9.71",
      "volume": "14788120"
    },
    {
      "date": "2023-10-27",
      "open": "9.69",
      "high": "9.70",
      "low": "9.3519",
      "close": "9.44",
      "volume": "14504420"
    },
    {
      "date": "2023-10-30",
      "open": "9.59",
      "high": "9.65",
      "low": "9.425",
      "close": "9.56",
      "volume": "15344980"
    },
    {
      "date": "2023-10-31",
      "open": "9.56",
      "high": "9.66",
      "low": "9.49",
      "close": "9.65",
      "volume": "12410110"
    },
    {
      "date": "2023-11-01",
      "open": "9.61",
      "high": "9.68",
      "low": "9.515",
      "close": "9.63",
      "volume": "15943290"
    },
    {
      "date": "2023-11-02",
      "open": "9.75",
      "high": "10.37",
      "low": "9.75",
      "close": "10.34",
      "volume": "27559460"
    },
    {
      "date": "2023-11-03",
      "open": "10.53",
      "high": "10.80",
      "low": "10.53",
      "close": "10.62",
      "volume": "21301020"
    },
    {
      "date": "2023-11-06",
      "open": "10.64",
      "high": "10.69",
      "low": "10.40",
      "close": "10.50",
      "volume": "10244890"
    },
    {
      "date": "2023-11-07",
      "open": "10.46",
      "high": "10.52",
      "low": "10.38",
      "close": "10.44",
      "volume": "9800059"
    },
    {
      "date": "2023-11-08",
      "open": "10.46",
      "high": "10.47",
      "low": "10.33",
      "close": "10.36",
      "volume": "9085636"
    },
    {
      "date": "2023-11-09",
      "open": "10.38",
      "high": "10.44",
      "low": "10.14",
      "close": "10.19",
      "volume": "12306090"
    },
    {
      "date": "2023-11-10",
      "open": "10.24",
      "high": "10.29",
      "low": "10.115",
      "close": "10.27",
      "volume": "9981990"
    },
    {
      "date": "2023-11-13",
      "open": "10.19",
      "high": "10.29",
      "low": "10.10",
      "close": "10.23",
      "volume": "8712847"
    },
    {
      "date": "2023-11-14",
      "open": "10.60",
      "high": "10.965",
      "low": "10.55",
      "close": "10.82",
      "volume": "17548340"
    },
    {
      "date": "2023-11-15",
      "open": "10.83",
      "high": "11.04",
      "low": "10.83",
      "close": "11.00",
      "volume": "13393260"
    },
    {
      "date": "2023-11-16",
      "open": "11.00",
      "high": "11.045",
      "low": "10.82",
      "close": "10.91",
      "volume": "11669750"
    },
    {
      "date": "2023-11-17",
      "open": "11.09",
      "high": "11.11",
      "low": "10.92",
      "close": "11.08",
      "volume": "9397044"
    },
    {
      "date": "2023-11-20",
      "open": "11.05",
      "high": "11.11",
      "low": "10.91",
      "close": "11.07",
      "volume": "11756720"
    },
    {
      "date": "2023-11-21",
      "open": "11.00",
      "high": "11.02",
      "low": "10.83",
      "close": "10.90",
      "volume": "9713057"
    },
    {
      "date": "2023-11-22",
      "open": "10.98",
      "high": "11.01",
      "low": "10.79",
      "close": "10.87",
      "volume": "6418881"
    },
    {
      "date": "2023-11-24",
      "open": "10.91",
      "high": "10.95",
      "low": "10.82",
      "close": "10.88",
      "volume": "4313859"
    },
    {
      "date": "2023-11-27",
      "open": "10.80",
      "high": "10.85",
      "low": "10.73",
      "close": "10.80",
      "volume": "9539308"
    },
    {
      "date": "2023-11-28",
      "open": "10.80",
      "high": "10.92",
      "low": "10.73",
      "close": "10.91",
      "volume": "13339680"
    },
    {
      "date": "2023-11-29",
      "open": "11.00",
      "high": "11.28",
      "low": "10.97",
      "close": "11.13",
      "volume": "22493350"
    },
    {
      "date": "2023-11-30",
      "open": "11.18",
      "high": "11.36",
      "low": "11.10",
      "close": "11.26",
      "volume": "20167990"
    },
    {
      "date": "2023-12-01",
      "open": "11.25",
      "high": "11.74",
      "low": "11.205",
      "close": "11.74",
      "volume": "21443050"
    },
    {
      "date": "2023-12-04",
      "open": "11.65",
      "high": "11.86",
      "low": "11.62",
      "close": "11.78",
      "volume": "17012790"
    },
    {
      "date": "2023-12-05",
      "open": "11.74",
      "high": "11.785",
      "low": "11.575",
      "close": "11.64",
      "volume": "11801730"
    },
    {
      "date": "2023-12-06",
      "open": "11.73",
      "high": "11.925",
      "low": "11.69",
      "close": "11.70",
      "volume": "13314290"
    },
    {
      "date": "2023-12-07",
      "open": "11.75",
      "high": "11.92",
      "low": "11.68",
      "close": "11.86",
      "volume": "19977720"
    },
    {
      "date": "2023-12-08",
      "open": "11.87",
      "high": "12.045",
      "low": "11.81",
      "close": "11.99",
      "volume": "15732340"
    },
    {
      "date": "2023-12-11",
      "open": "11.97",
      "high": "12.07",
      "low": "11.92",
      "close": "11.95",
      "volume": "10608500"
    },
    {
      "date": "2023-12-12",
      "open": "11.96",
      "high": "11.9791",
      "low": "11.82",
      "close": "11.85",
      "volume": "12797860"
    },
    {
      "date": "2023-12-13",
      "open": "11.83",
      "high": "12.35",
      "low": "11.775",
      "close": "12.33",
      "volume": "20124730"
    },
    {
      "date": "2023-12-14",
      "open": "12.67",
      "high": "13.24",
      "low": "12.67",
      "close": "13.18",
      "volume": "41934190"
    },
    {
      "date": "2023-12-15",
      "open": "12.98",
      "high": "13.215",
      "low": "12.78",
      "close": "12.86",
      "volume": "33169400"
    },
    {
      "date": "2023-12-18",
      "open": "12.99",
      "high": "13.00",
      "low": "12.68",
      "close": "12.69",
      "volume": "16982350"
    },
    {
      "date": "2023-12-19",
      "open": "12.70",
      "high": "12.835",
      "low": "12.615",
      "close": "12.78",
      "volume": "19502330"
    },
    {
      "date": "2023-12-20",
      "open": "12.76",
      "high": "12.88",
      "low": "12.47",
      "close": "12.47",
      "volume": "18022700"
    },
    {
      "date": "2023-12-21",
      "open": "12.59",
      "high": "12.69",
      "low": "12.4923",
      "close": "12.64",
      "volume": "19480820"
    },
    {
      "date": "2023-12-22",
      "open": "12.74",
      "high": "12.81",
      "low": "12.575",
      "close": "12.66",
      "volume": "11808100"
    },
    {
      "date": "2023-12-26",
      "open": "12.67",
      "high": "12.865",
      "low": "12.60",
      "close": "12.83",
      "volume": "12775930"
    },
    {
      "date": "2023-12-27",
      "open": "12.75",
      "high": "12.855",
      "low": "12.645",
      "close": "12.80",
      "volume": "13942350"
    },
    {
      "date": "2023-12-28",
      "open": "12.79",
      "high": "12.85",
      "low": "12.765",
      "close": "12.81",
      "volume": "8090667"
    },
    {
      "date": "2023-12-29",
      "open": "12.77",
      "high": "12.81",
      "low": "12.695",
      "close": "12.72",
      "volume": "18676960"
    },
    {
      "date": "2024-01-02",
      "open": "12.70",
      "high": "12.97",
      "low": "12.64",
      "close": "12.86",
      "volume": "16621950"
    },
    {
      "date": "2024-01-03",
      "open": "12.80",
      "high": "12.81",
      "low": "12.48",
      "close": "12.52",
      "volume": "19125490"
    },
    {
      "date": "2024-01-04",
      "open": "12.50",
      "high": "12.78",
      "low": "12.48",
      "close": "12.73",
      "volume": "16532410"
    },
    {
      "date": "2024-01-05",
      "open": "12.68",
      "high": "13.16",
      "low": "12.67",
      "close": "13.00",
      "volume": "24066570"
    },
    {
      "date": "2024-01-08",
      "open": "12.95",
      "high": "13.09",
      "low": "12.835",
      "close": "13.09",
      "volume": "12198510"
    },
    {
      "date": "2024-01-09",
      "open": "12.94",
      "high": "13.00",
      "low": "12.89",
      "close": "12.90",
      "volume": "11741060"
    },
    {
      "date": "2024-01-10",
      "open": "12.86",
      "high": "12.94",
      "low": "12.77",
      "close": "12.93",
      "volume": "13202800"
    },
    {
      "date": "2024-01-11",
      "open": "12.81",
      "high": "12.855",
      "low": "12.47",
      "close": "12.72",
      "volume": "17967990"
    },
    {
      "date": "2024-01-12",
      "open": "12.74",
      "high": "12.81",
      "low": "12.41",
      "close": "12.52",
      "volume": "16912020"
    },
    {
      "date": "2024-01-16",
      "open": "12.41",
      "high": "12.43",
      "low": "12.20",
      "close": "12.25",
      "volume": "17497200"
    },
    {
      "date": "2024-01-17",
      "open": "12.11",
      "high": "12.34",
      "low": "12.05",
      "close": "12.24",
      "volume": "16654310"
    },
    {
      "date": "2024-01-18",
      "open": "12.28",
      "high": "12.345",
      "low": "12.02",
      "close": "12.24",
      "volume": "20212860"
    },
    {
      "date": "2024-01-19",
      "open": "12.25",
      "high": "12.74",
      "low": "12.24",
      "close": "12.72",
      "volume": "26535060"
    },
    {
      "date": "2024-01-22",
      "open": "12.83",
      "high": "12.94",
      "low": "12.72",
      "close": "12.93",
      "volume": "26669960"
    },
    {
      "date": "2024-01-23",
      "open": "13.00",
      "high": "13.04",
      "low": "12.73",
      "close": "12.76",
      "volume": "15234380"
    },
    {
      "date": "2024-01-24",
      "open": "12.84",
      "high": "13.15",
      "low": "12.80",
      "close": "13.08",
      "volume": "22341570"
    },
    {
      "date": "2024-01-25",
      "open": "13.24",
      "high": "13.24",
      "low": "12.81",
      "close": "12.94",
      "volume": "13956430"
    },
    {
      "date": "2024-01-26",
      "open": "12.94",
      "high": "13.08",
      "low": "12.92",
      "close": "13.05",
      "volume": "15555360"
    },
    {
      "date": "2024-01-29",
      "open": "13.01",
      "high": "13.13",
      "low": "12.93",
      "close": "13.13",
      "volume": "10520170"
    },
    {
      "date": "2024-01-30",
      "open": "13.12",
      "high": "13.19",
      "low": "13.07",
      "close": "13.12",
      "volume": "11897100"
    },
    {
      "date": "2024-01-31",
      "open": "12.73",
      "high": "13.07",
      "low": "12.66",
      "close": "12.73",
      "volume": "21259060"
    },
    {
      "date": "2024-02-01",
      "open": "12.74",
      "high": "12.81",
      "low": "12.07",
      "close": "12.46",
      "volume": "34530950"
    },
    {
      "date": "2024-02-02",
      "open": "12.31",
      "high": "12.67",
      "low": "12.21",
      "close": "12.59",
      "volume": "24041500"
    },
    {
      "date": "2024-02-05",
      "open": "12.43",
      "high": "12.495",
      "low": "12.30",
      "close": "12.40",
      "volume": "16493140"
    },
    {
      "date": "2024-02-06",
      "open": "12.40",
      "high": "12.51",
      "low": "12.245",
      "close": "12.37",
      "volume": "17535350"
    },
    {
      "date": "2024-02-07",
      "open": "12.49",
      "high": "12.515",
      "low": "12.13",
      "close": "12.35",
      "volume": "16753340"
    },
    {
      "date": "2024-02-08",
      "open": "12.24",
      "high": "12.37",
      "low": "12.15",
      "close": "12.32",
      "volume": "11406670"
    },
    {
      "date": "2024-02-09",
      "open": "12.35",
      "high": "12.475",
      "low": "12.19",
      "close": "12.41",
      "volume": "14115660"
    },
    {
      "date": "2024-02-12",
      "open": "12.47",
      "high": "12.81",
      "low": "12.435",
      "close": "12.66",
      "volume": "14163190"
    },
    {
      "date": "2024-02-13",
      "open": "12.43",
      "high": "12.45",
      "low": "12.175",
      "close": "12.34",
      "volume": "26226920"
    },
    {
      "date": "2024-02-14",
      "open": "12.61",
      "high": "12.74",
      "low": "12.53",
      "close": "12.72",
      "volume": "23336530"
    },
    {
      "date": "2024-02-15",
      "open": "12.78",
      "high": "13.06",
      "low": "12.75",
      "close": "12.84",
      "volume": "18364100"
    },
    {
      "date": "2024-02-16",
      "open": "12.77",
      "high": "13.00",
      "low": "12.67",
      "close": "12.87",
      "volume": "15977260"
    },
    {
      "date": "2024-02-20",
      "open": "12.68",
      "high": "12.92",
      "low": "12.68",
      "close": "12.76",
      "volume": "16990920"
    },
    {
      "date": "2024-02-21",
      "open": "12.74",
      "high": "12.93",
      "low": "12.62",
      "close": "12.87",
      "volume": "15789090"
    },
    {
      "date": "2024-02-22",
      "open": "12.94",
      "high": "13.065",
      "low": "12.82",
      "close": "12.86",
      "volume": "15841900"
    },
    {
      "date": "2024-02-23",
      "open": "12.87",
      "high": "12.95",
      "low": "12.78",
      "close": "12.86",
      "volume": "10812700"
    },
    {
      "date": "2024-02-26",
      "open": "12.86",
      "high": "12.92",
      "low": "12.664",
      "close": "12.78",
      "volume": "12264180"
    },
    {
      "date": "2024-02-27",
      "open": "12.86",
      "high": "13.02",
      "low": "12.83",
      "close": "13.02",
      "volume": "16196600"
    },
    {
      "date": "2024-02-28",
      "open": "12.88",
      "high": "13.03",
      "low": "12.87",
      "close": "12.90",
      "volume": "13304850"
    },
    {
      "date": "2024-02-29",
      "open": "13.10",
      "high": "13.14",
      "low": "12.90",
      "close": "13.04",
      "volume": "18259490"
    },
    {
      "date": "2024-03-01",
      "open": "12.91",
      "high": "12.975",
      "low": "12.685",
      "close": "12.95",
      "volume": "20580870"
    },
    {
      "date": "2024-03-04",
      "open": "13.05",
      "high": "13.50",
      "low": "13.05",
      "close": "13.36",
      "volume": "24610570"
    },
    {
      "date": "2024-03-05",
      "open": "13.34",
      "high": "13.7697",
      "low": "13.33",
      "close": "13.66",
      "volume": "20047520"
    },
    {
      "date": "2024-03-06",
      "open": "13.61",
      "high": "13.66",
      "low": "13.34",
      "close": "13.55",
      "volume": "31375780"
    },
    {
      "date": "2024-03-07",
      "open": "13.70",
      "high": "13.74",
      "low": "13.46",
      "close": "13.53",
      "volume": "24055310"
    },
    {
      "date": "2024-03-08",
      "open": "13.64",
      "high": "13.675",
      "low": "13.485",
      "close": "13.50",
      "volume": "17524700"
    },
    {
      "date": "2024-03-11",
      "open": "13.45",
      "high": "13.535",
      "low": "13.36",
      "close": "13.46",
      "volume": "12576950"
    },
    {
      "date": "2024-03-12",
      "open": "13.49",
      "high": "13.50",
      "low": "13.35",
      "close": "13.44",
      "volume": "11758620"
    },
    {
      "date": "2024-03-13",
      "open": "13.41",
      "high": "13.55",
      "low": "13.3642",
      "close": "13.44",
      "volume": "18189810"
    },
    {
      "date": "2024-03-14",
      "open": "13.30",
      "high": "13.42",
      "low": "12.97",
      "close": "13.06",
      "volume": "16601350"
    },
    {
      "date": "2024-03-15",
      "open": "12.78",
      "high": "13.13",
      "low": "12.78",
      "close": "13.05",
      "volume": "55706010"
    },
    {
      "date": "2024-03-18",
      "open": "12.99",
      "high": "13.075",
      "low": "12.87",
      "close": "13.02",
      "volume": "12120410"
    },
    {
      "date": "2024-03-19",
      "open": "12.99",
      "high": "13.07",
      "low": "12.96",
      "close": "13.00",
      "volume": "12492920"
    },
    {
      "date": "2024-03-20",
      "open": "12.95",
      "high": "13.38",
      "low": "12.89",
      "close": "13.32",
      "volume": "14183750"
    },
    {
      "date": "2024-03-21",
      "open": "13.375",
      "high": "13.61",
      "low": "13.335",
      "close": "13.61",
      "volume": "15040240"
    },
    {
      "date": "2024-03-22",
      "open": "13.65",
      "high": "13.74",
      "low": "13.30",
      "close": "13.31",
      "volume": "11865870"
    },
    {
      "date": "2024-03-25",
      "open": "13.31",
      "high": "13.515",
      "low": "13.29",
      "close": "13.37",
      "volume": "10506970"
    },
    {
      "date": "2024-03-26",
      "open": "13.38",
      "high": "13.46",
      "low": "13.33",
      "close": "13.34",
      "volume": "9172161"
    },
    {
      "date": "2024-03-27",
      "open": "13.35",
      "high": "13.80",
      "low": "13.35",
      "close": "13.79",
      "volume": "13108150"
    },
    {
      "date": "2024-03-28",
      "open": "13.79",
      "high": "13.97",
      "low": "13.78",
      "close": "13.95",
      "volume": "15288090"
    },
    {
      "date": "2024-04-01",
      "open": "13.95",
      "high": "13.97",
      "low": "13.70",
      "close": "13.73",
      "volume": "14086060"
    },
    {
      "date": "2024-04-02",
      "open": "13.68",
      "high": "13.72",
      "low": "13.545",
      "close": "13.60",
      "volume": "16840980"
    },
    {
      "date": "2024-04-03",
      "open": "13.60",
      "high": "13.855",
      "low": "13.55",
      "close": "13.61",
      "volume": "13336240"
    },
    {
      "date": "2024-04-04",
      "open": "13.80",
      "high": "13.94",
      "low": "13.485",
      "close": "13.52",
      "volume": "13552000"
    },
    {
      "date": "2024-04-05",
      "open": "13.45",
      "high": "13.63",
      "low": "13.40",
      "close": "13.60",
      "volume": "14381920"
    },
    {
      "date": "2024-04-08",
      "open": "13.96",
      "high": "14.06",
      "low": "13.83",
      "close": "14.01",
      "volume": "18810620"
    },
    {
      "date": "2024-04-09",
      "open": "14.05",
      "high": "14.07",
      "low": "13.86",
      "close": "14.04",
      "volume": "11352850"
    },
    {
      "date": "2024-04-10",
      "open": "13.79",
      "high": "13.81",
      "low": "13.46",
      "close": "13.58",
      "volume": "25115590"
    },
    {
      "date": "2024-04-11",
      "open": "13.57",
      "high": "13.58",
      "low": "13.25",
      "close": "13.49",
      "volume": "18114080"
    },
    {
      "date": "2024-04-12",
      "open": "13.40",
      "high": "13.44",
      "low": "13.27",
      "close": "13.31",
      "volume": "12959870"
    },
    {
      "date": "2024-04-15",
      "open": "13.41",
      "high": "13.615",
      "low": "13.145",
      "close": "13.26",
      "volume": "14881490"
    },
    {
      "date": "2024-04-16",
      "open": "13.19",
      "high": "13.24",
      "low": "12.925",
      "close": "13.04",
      "volume": "18832870"
    },
    {
      "date": "2024-04-17",
      "open": "13.18",
      "high": "13.265",
      "low": "12.99",
      "close": "13.15",
      "volume": "16753260"
    },
    {
      "date": "2024-04-18",
      "open": "13.18",
      "high": "13.33",
      "low": "13.10",
      "close": "13.18",
      "volume": "20297180"
    },
    {
      "date": "2024-04-19",
      "open": "13.00",
      "high": "13.44",
      "low": "12.80",
      "close": "13.28",
      "volume": "39981450"
    },
    {
      "date": "2024-04-22",
      "open": "13.30",
      "high": "13.555",
      "low": "13.29",
      "close": "13.53",
      "volume": "22916250"
    },
    {
      "date": "2024-04-23",
      "open": "13.54",
      "high": "13.715",
      "low": "13.435",
      "close": "13.63",
      "volume": "17517220"
    },
    {
      "date": "2024-04-24",
      "open": "13.59",
      "high": "13.785",
      "low": "13.46",
      "close": "13.76",
      "volume": "12659510"
    },
    {
      "date": "2024-04-25",
      "open": "13.69",
      "high": "13.78",
      "low": "13.47",
      "close": "13.58",
      "volume": "14602750"
    },
    {
      "date": "2024-04-26",
      "open": "13.50",
      "high": "13.71",
      "low": "13.50",
      "close": "13.55",
      "volume": "12209160"
    },
    {
      "date": "2024-04-29",
      "open": "13.51",
      "high": "13.685",
      "low": "13.51",
      "close": "13.57",
      "volume": "9977618"
    },
    {
      "date": "2024-04-30",
      "open": "13.45",
      "high": "13.61",
      "low": "13.42",
      "close": "13.47",
      "volume": "15679440"
    },
    {
      "date": "2024-05-01",
      "open": "13.50",
      "high": "13.88",
      "low": "13.48",
      "close": "13.65",
      "volume": "17799030"
    },
    {
      "date": "2024-05-02",
      "open": "13.775",
      "high": "13.79",
      "low": "13.5401",
      "close": "13.67",
      "volume": "12260680"
    },
    {
      "date": "2024-05-03",
      "open": "13.80",
      "high": "13.96",
      "low": "13.785",
      "close": "13.80",
      "volume": "9181550"
    },
    {
      "date": "2024-05-06",
      "open": "13.93",
      "high": "13.96",
      "low": "13.80",
      "close": "13.92",
      "volume": "8719744"
    },
    {
      "date": "2024-05-07",
      "open": "13.98",
      "high": "14.03",
      "low": "13.84",
      "close": "13.85",
      "volume": "10018000"
    },
    {
      "date": "2024-05-08",
      "open": "13.76",
      "high": "14.08",
      "low": "13.75",
      "close": "14.05",
      "volume": "15169280"
    },
    {
      "date": "2024-05-09",
      "open": "14.02",
      "high": "14.10",
      "low": "13.965",
      "close": "14.02",
      "volume": "9441524"
    },
    {
      "date": "2024-05-10",
      "open": "14.05",
      "high": "14.10",
      "low": "13.96",
      "close": "14.06",
      "volume": "11707540"
    },
    {
      "date": "2024-05-13",
      "open": "14.06",
      "high": "14.165",
      "low": "13.96",
      "close": "13.96",
      "volume": "7901178"
    },
    {
      "date": "2024-05-14",
      "open": "14.035",
      "high": "14.135",
      "low": "13.97",
      "close": "14.08",
      "volume": "10094130"
    },
    {
      "date": "2024-05-15",
      "open": "14.19",
      "high": "14.29",
      "low": "14.15",
      "close": "14.26",
      "volume": "12860700"
    },
    {
      "date": "2024-05-16",
      "open": "14.24",
      "high": "14.295",
      "low": "14.15",
      "close": "14.17",
      "volume": "8668389"
    },
    {
      "date": "2024-05-17",
      "open": "14.22",
      "high": "14.27",
      "low": "14.14",
      "close": "14.21",
      "volume": "10345860"
    },
    {
      "date": "2024-05-20",
      "open": "14.25",
      "high": "14.26",
      "low": "14.00",
      "close": "14.01",
      "volume": "8486918"
    },
    {
      "date": "2024-05-21",
      "open": "14.015",
      "high": "14.17",
      "low": "13.96",
      "close": "14.15",
      "volume": "9381764"
    },
    {
      "date": "2024-05-22",
      "open": "14.06",
      "high": "14.12",
      "low": "13.90",
      "close": "13.92",
      "volume": "7932811"
    },
    {
      "date": "2024-05-23",
      "open": "13.965",
      "high": "13.98",
      "low": "13.545",
      "close": "13.58",
      "volume": "12008690"
    },
    {
      "date": "2024-05-24",
      "open": "13.64",
      "high": "13.74",
      "low": "13.6013",
      "close": "13.74",
      "volume": "8929129"
    },
    {
      "date": "2024-05-28",
      "open": "14.10",
      "high": "14.10",
      "low": "13.59",
      "close": "13.66",
      "volume": "10961110"
    },
    {
      "date": "2024-05-29",
      "open": "13.465",
      "high": "13.50",
      "low": "13.28",
      "close": "13.47",
      "volume": "10421440"
    },
    {
      "date": "2024-05-30",
      "open": "13.61",
      "high": "13.71",
      "low": "13.46",
      "close": "13.66",
      "volume": "14967590"
    },
    {
      "date": "2024-05-31",
      "open": "13.75",
      "high": "13.97",
      "low": "13.65",
      "close": "13.92",
      "volume": "18857240"
    },
    {
      "date": "2024-06-03",
      "open": "13.99",
      "high": "14.0001",
      "low": "13.5014",
      "close": "13.67",
      "volume": "18831750"
    },
    {
      "date": "2024-06-04",
      "open": "13.47",
      "high": "13.715",
      "low": "13.43",
      "close": "13.48",
      "volume": "12477920"
    },
    {
      "date": "2024-06-05",
      "open": "13.57",
      "high": "13.57",
      "low": "13.3801",
      "close": "13.43",
      "volume": "8730728"
    },
    {
      "date": "2024-06-06",
      "open": "13.41",
      "high": "13.54",
      "low": "13.35",
      "close": "13.38",
      "volume": "9471005"
    },
    {
      "date": "2024-06-07",
      "open": "13.25",
      "high": "13.50",
      "low": "13.25",
      "close": "13.40",
      "volume": "10301900"
    },
    {
      "date": "2024-06-10",
      "open": "13.06",
      "high": "13.085",
      "low": "12.48",
      "close": "12.58",
      "volume": "51959760"
    },
    {
      "date": "2024-06-11",
      "open": "12.49",
      "high": "12.53",
      "low": "12.29",
      "close": "12.35",
      "volume": "24371810"
    },
    {
      "date": "2024-06-12",
      "open": "12.63",
      "high": "12.7599",
      "low": "12.365",
      "close": "12.44",
      "volume": "30518690"
    },
    {
      "date": "2024-06-13",
      "open": "12.31",
      "high": "12.38",
      "low": "12.19",
      "close": "12.34",
      "volume": "17172320"
    },
    {
      "date": "2024-06-14",
      "open": "12.05",
      "high": "12.40",
      "low": "12.05",
      "close": "12.37",
      "volume": "27766960"
    },
    {
      "date": "2024-06-17",
      "open": "12.21",
      "high": "12.41",
      "low": "12.135",
      "close": "12.39",
      "volume": "20062250"
    },
    {
      "date": "2024-06-18",
      "open": "12.39",
      "high": "12.56",
      "low": "12.3417",
      "close": "12.46",
      "volume": "20529820"
    },
    {
      "date": "2024-06-20",
      "open": "12.43",
      "high": "12.55",
      "low": "12.37",
      "close": "12.52",
      "volume": "19254780"
    },
    {
      "date": "2024-06-21",
      "open": "12.56",
      "high": "12.655",
      "low": "12.41",
      "close": "12.63",
      "volume": "27287140"
    },
    {
      "date": "2024-06-24",
      "open": "12.67",
      "high": "13.07",
      "low": "12.58",
      "close": "12.98",
      "volume": "23586800"
    },
    {
      "date": "2024-06-25",
      "open": "12.95",
      "high": "13.03",
      "low": "12.73",
      "close": "12.75",
      "volume": "20259750"
    },
    {
      "date": "2024-06-26",
      "open": "12.67",
      "high": "12.745",
      "low": "12.57",
      "close": "12.71",
      "volume": "15380540"
    },
    {
      "date": "2024-06-27",
      "open": "12.65",
      "high": "12.83",
      "low": "12.61",
      "close": "12.78",
      "volume": "15930900"
    },
    {
      "date": "2024-06-28",
      "open": "12.90",
      "high": "13.255",
      "low": "12.88",
      "close": "13.18",
      "volume": "30708850"
    },
    {
      "date": "2024-07-01",
      "open": "13.15",
      "high": "13.37",
      "low": "13.12",
      "close": "13.16",
      "volume": "23794970"
    },
    {
      "date": "2024-07-02",
      "open": "13.06",
      "high": "13.22",
      "low": "13.02",
      "close": "13.21",
      "volume": "14769500"
    },
    {
      "date": "2024-07-03",
      "open": "13.24",
      "high": "13.27",
      "low": "13.04",
      "close": "13.04",
      "volume": "8233085"
    },
    {
      "date": "2024-07-05",
      "open": "13.06",
      "high": "13.06",
      "low": "12.7914",
      "close": "12.84",
      "volume": "14547710"
    },
    {
      "date": "2024-07-08",
      "open": "12.95",
      "high": "13.06",
      "low": "12.815",
      "close": "12.99",
      "volume": "20457790"
    },
    {
      "date": "2024-07-09",
      "open": "12.87",
      "high": "13.13",
      "low": "12.84",
      "close": "12.97",
      "volume": "39860480"
    },
    {
      "date": "2024-07-10",
      "open": "12.93",
      "high": "13.09",
      "low": "12.89",
      "close": "13.07",
      "volume": "26142570"
    },
    {
      "date": "2024-07-11",
      "open": "13.135",
      "high": "13.56",
      "low": "13.06",
      "close": "13.46",
      "volume": "28661030"
    },
    {
      "date": "2024-07-12",
      "open": "13.45",
      "high": "13.64",
      "low": "13.35",
      "close": "13.54",
      "volume": "15681990"
    },
    {
      "date": "2024-07-15",
      "open": "13.76",
      "high": "13.84",
      "low": "13.62",
      "close": "13.73",
      "volume": "15561050"
    },
    {
      "date": "2024-07-16",
      "open": "13.74",
      "high": "14.30",
      "low": "13.69",
      "close": "14.27",
      "volume": "22748770"
    },
    {
      "date": "2024-07-17",
      "open": "14.10",
      "high": "14.50",
      "low": "14.10",
      "close": "14.44",
      "volume": "19483360"
    },
    {
      "date": "2024-07-18",
      "open": "14.26",
      "high": "14.65",
      "low": "14.25",
      "close": "14.30",
      "volume": "21235590"
    },
    {
      "date": "2024-07-19",
      "open": "14.79",
      "high": "14.985",
      "low": "14.495",
      "close": "14.86",
      "volume": "29332490"
    },
    {
      "date": "2024-07-22",
      "open": "14.87",
      "high": "15.08",
      "low": "14.73",
      "close": "15.01",
      "volume": "23466490"
    },
    {
      "date": "2024-07-23",
      "open": "15.00",
      "high": "15.21",
      "low": "14.96",
      "close": "15.07",
      "volume": "14437850"
    },
    {
      "date": "2024-07-24",
      "open": "15.07",
      "high": "15.18",
      "low": "14.89",
      "close": "14.92",
      "volume": "22373210"
    },
    {
      "date": "2024-07-25",
      "open": "14.98",
      "high": "15.245",
      "low": "14.87",
      "close": "15.06",
      "volume": "17741710"
    },
    {
      "date": "2024-07-26",
      "open": "14.96",
      "high": "15.18",
      "low": "14.96",
      "close": "15.13",
      "volume": "17412330"
    },
    {
      "date": "2024-07-29",
      "open": "15.17",
      "high": "15.19",
      "low": "14.974",
      "close": "15.02",
      "volume": "14338760"
    },
    {
      "date": "2024-07-30",
      "open": "15.055",
      "high": "15.21",
      "low": "15.04",
      "close": "15.15",
      "volume": "14489490"
    },
    {
      "date": "2024-07-31",
      "open": "15.17",
      "high": "15.21",
      "low": "14.94",
      "close": "14.95",
      "volume": "17677760"
    },
    {
      "date": "2024-08-01",
      "open": "14.94",
      "high": "14.98",
      "low": "14.32",
      "close": "14.37",
      "volume": "14076100"
    },
    {
      "date": "2024-08-02",
      "open": "14.12",
      "high": "14.13",
      "low": "13.54",
      "close": "13.75",
      "volume": "19146480"
    },
    {
      "date": "2024-08-05",
      "open": "13.43",
      "high": "13.43",
      "low": "12.98",
      "close": "13.28",
      "volume": "24220220"
    },
    {
      "date": "2024-08-06",
      "open": "13.29",
      "high": "13.58",
      "low": "13.18",
      "close": "13.41",
      "volume": "15353250"
    },
    {
      "date": "2024-08-07",
      "open": "13.54",
      "high": "13.77",
      "low": "13.24",
      "close": "13.25",
      "volume": "13326200"
    },
    {
      "date": "2024-08-08",
      "open": "13.40",
      "high": "13.54",
      "low": "13.37",
      "close": "13.49",
      "volume": "10704160"
    },
    {
      "date": "2024-08-09",
      "open": "13.47",
      "high": "13.695",
      "low": "13.42",
      "close": "13.61",
      "volume": "11691010"
    },
    {
      "date": "2024-08-12",
      "open": "13.72",
      "high": "13.889",
      "low": "13.335",
      "close": "13.38",
      "volume": "12159060"
    },
    {
      "date": "2024-08-13",
      "open": "13.44",
      "high": "13.50",
      "low": "13.29",
      "close": "13.48",
      "volume": "9301294"
    },
    {
      "date": "2024-08-14",
      "open": "13.50",
      "high": "13.55",
      "low": "13.41",
      "close": "13.48",
      "volume": "11700060"
    },
    {
      "date": "2024-08-15",
      "open": "13.72",
      "high": "13.93",
      "low": "13.69",
      "close": "13.77",
      "volume": "9898545"
    },
    {
      "date": "2024-08-16",
      "open": "13.75",
      "high": "13.94",
      "low": "13.73",
      "close": "13.90",
      "volume": "10559550"
    },
    {
      "date": "2024-08-19",
      "open": "13.85",
      "high": "14.05",
      "low": "13.85",
      "close": "14.03",
      "volume": "11596890"
    },
    {
      "date": "2024-08-20",
      "open": "13.95",
      "high": "13.99",
      "low": "13.88",
      "close": "13.90",
      "volume": "9429514"
    },
    {
      "date": "2024-08-21",
      "open": "13.94",
      "high": "13.98",
      "low": "13.81",
      "close": "13.94",
      "volume": "9364708"
    },
    {
      "date": "2024-08-22",
      "open": "13.95",
      "high": "14.24",
      "low": "13.88",
      "close": "14.22",
      "volume": "13898110"
    },
    {
      "date": "2024-08-23",
      "open": "14.33",
      "high": "14.74",
      "low": "14.275",
      "close": "14.63",
      "volume": "16863820"
    },
    {
      "date": "2024-08-26",
      "open": "14.70",
      "high": "14.77",
      "low": "14.525",
      "close": "14.61",
      "volume": "9251777"
    },
    {
      "date": "2024-08-27",
      "open": "14.56",
      "high": "14.655",
      "low": "14.4838",
      "close": "14.59",
      "volume": "8851578"
    },
    {
      "date": "2024-08-28",
      "open": "14.55",
      "high": "14.76",
      "low": "14.5201",
      "close": "14.64",
      "volume": "9565528"
    },
    {
      "date": "2024-08-29",
      "open": "14.70",
      "high": "14.90",
      "low": "14.48",
      "close": "14.79",
      "volume": "7670861"
    },
    {
      "date": "2024-08-30",
      "open": "14.87",
      "high": "14.98",
      "low": "14.7801",
      "close": "14.97",
      "volume": "10088400"
    },
    {
      "date": "2024-09-03",
      "open": "14.94",
      "high": "14.995",
      "low": "14.69",
      "close": "14.78",
      "volume": "9446748"
    },
    {
      "date": "2024-09-04",
      "open": "14.75",
      "high": "14.86",
      "low": "14.65",
      "close": "14.73",
      "volume": "12095270"
    },
    {
      "date": "2024-09-05",
      "open": "14.84",
      "high": "14.92",
      "low": "14.55",
      "close": "14.65",
      "volume": "14882850"
    },
    {
      "date": "2024-09-06",
      "open": "14.68",
      "high": "14.79",
      "low": "14.205",
      "close": "14.31",
      "volume": "17387060"
    },
    {
      "date": "2024-09-09",
      "open": "14.405",
      "high": "14.845",
      "low": "14.40",
      "close": "14.66",
      "volume": "19941440"
    },
    {
      "date": "2024-09-10",
      "open": "14.68",
      "high": "14.71",
      "low": "14.05",
      "close": "14.29",
      "volume": "13674350"
    },
    {
      "date": "2024-09-11",
      "open": "14.12",
      "high": "14.24",
      "low": "13.81",
      "close": "14.22",
      "volume": "12968460"
    },
    {
      "date": "2024-09-12",
      "open": "14.28",
      "high": "14.335",
      "low": "14.08",
      "close": "14.20",
      "volume": "8603597"
    },
    {
      "date": "2024-09-13",
      "open": "14.24",
      "high": "14.43",
      "low": "14.22",
      "close": "14.38",
      "volume": "10897380"
    },
    {
      "date": "2024-09-16",
      "open": "14.43",
      "high": "14.67",
      "low": "14.43",
      "close": "14.64",
      "volume": "11588360"
    },
    {
      "date": "2024-09-17",
      "open": "14.59",
      "high": "14.78",
      "low": "14.485",
      "close": "14.57",
      "volume": "9570676"
    },
    {
      "date": "2024-09-18",
      "open": "14.57",
      "high": "14.90",
      "low": "14.485",
      "close": "14.56",
      "volume": "15076820"
    },
    {
      "date": "2024-09-19",
      "open": "14.85",
      "high": "15.00",
      "low": "14.725",
      "close": "14.96",
      "volume": "22086430"
    },
    {
      "date": "2024-09-20",
      "open": "14.90",
      "high": "14.95",
      "low": "14.7501",
      "close": "14.86",
      "volume": "25316590"
    },
    {
      "date": "2024-09-23",
      "open": "14.90",
      "high": "14.935",
      "low": "14.60",
      "close": "14.60",
      "volume": "11437610"
    },
    {
      "date": "2024-09-24",
      "open": "14.60",
      "high": "14.69",
      "low": "14.42",
      "close": "14.51",
      "volume": "9361836"
    },
    {
      "date": "2024-09-25",
      "open": "14.51",
      "high": "14.54",
      "low": "14.35",
      "close": "14.37",
      "volume": "10524000"
    },
    {
      "date": "2024-09-26",
      "open": "14.56",
      "high": "14.62",
      "low": "14.385",
      "close": "14.56",
      "volume": "9869034"
    },
    {
      "date": "2024-09-27",
      "open": "14.60",
      "high": "14.77",
      "low": "14.51",
      "close": "14.64",
      "volume": "8275332"
    },
    {
      "date": "2024-09-30",
      "open": "14.66",
      "high": "14.775",
      "low": "14.54",
      "close": "14.70",
      "volume": "8470069"
    },
    {
      "date": "2024-10-01",
      "open": "14.61",
      "high": "14.61",
      "low": "14.16",
      "close": "14.32",
      "volume": "11465040"
    },
    {
      "date": "2024-10-02",
      "open": "14.305",
      "high": "14.48",
      "low": "14.16",
      "close": "14.21",
      "volume": "12499800"
    },
    {
      "date": "2024-10-03",
      "open": "14.12",
      "high": "14.1885",
      "low": "14.01",
      "close": "14.17",
      "volume": "9318819"
    },
    {
      "date": "2024-10-04",
      "open": "14.44",
      "high": "14.655",
      "low": "14.375",
      "close": "14.62",
      "volume": "12711630"
    },
    {
      "date": "2024-10-07",
      "open": "14.55",
      "high": "14.725",
      "low": "14.52",
      "close": "14.64",
      "volume": "12114380"
    },
    {
      "date": "2024-10-08",
      "open": "14.70",
      "high": "14.835",
      "low": "14.65",
      "close": "14.73",
      "volume": "13091550"
    },
    {
      "date": "2024-10-09",
      "open": "14.76",
      "high": "14.99",
      "low": "14.70",
      "close": "14.94",
      "volume": "8819952"
    },
    {
      "date": "2024-10-10",
      "open": "14.91",
      "high": "15.02",
      "low": "14.84",
      "close": "14.96",
      "volume": "11656580"
    },
    {
      "date": "2024-10-11",
      "open": "15.05",
      "high": "15.43",
      "low": "15.04",
      "close": "15.39",
      "volume": "16242150"
    },
    {
      "date": "2024-10-14",
      "open": "15.40",
      "high": "15.58",
      "low": "15.26",
      "close": "15.52",
      "volume": "10818860"
    },
    {
      "date": "2024-10-15",
      "open": "15.69",
      "high": "16.035",
      "low": "15.495",
      "close": "15.59",
      "volume": "19917340"
    },
    {
      "date": "2024-10-16",
      "open": "15.72",
      "high": "15.94",
      "low": "15.665",
      "close": "15.84",
      "volume": "16845910"
    },
    {
      "date": "2024-10-17",
      "open": "15.56",
      "high": "15.72",
      "low": "15.28",
      "close": "15.43",
      "volume": "23922680"
    },
    {
      "date": "2024-10-18",
      "open": "15.58",
      "high": "15.62",
      "low": "15.25",
      "close": "15.36",
      "volume": "19315790"
    },
    {
      "date": "2024-10-21",
      "open": "15.36",
      "high": "15.595",
      "low": "15.20",
      "close": "15.27",
      "volume": "15114370"
    },
    {
      "date": "2024-10-22",
      "open": "15.25",
      "high": "15.56",
      "low": "15.22",
      "close": "15.54",
      "volume": "16926250"
    },
    {
      "date": "2024-10-23",
      "open": "15.51",
      "high": "15.615",
      "low": "15.39",
      "close": "15.54",
      "volume": "10153180"
    },
    {
      "date": "2024-10-24",
      "open": "15.65",
      "high": "15.65",
      "low": "15.445",
      "close": "15.56",
      "volume": "10002040"
    },
    {
      "date": "2024-10-25",
      "open": "15.71",
      "high": "15.73",
      "low": "15.33",
      "close": "15.38",
      "volume": "8416378"
    },
    {
      "date": "2024-10-28",
      "open": "15.52",
      "high": "15.81",
      "low": "15.461",
      "close": "15.77",
      "volume": "9512474"
    },
    {
      "date": "2024-10-29",
      "open": "15.63",
      "high": "15.765",
      "low": "15.58",
      "close": "15.62",
      "volume": "9288535"
    },
    {
      "date": "2024-10-30",
      "open": "15.55",
      "high": "15.99",
      "low": "15.55",
      "close": "15.74",
      "volume": "8539140"
    },
    {
      "date": "2024-10-31",
      "open": "15.75",
      "high": "15.835",
      "low": "15.58",
      "close": "15.59",
      "volume": "11764520"
    },
    {
      "date": "2024-11-01",
      "open": "15.63",
      "high": "15.81",
      "low": "15.465",
      "close": "15.48",
      "volume": "11727270"
    },
    {
      "date": "2024-11-04",
      "open": "15.45",
      "high": "15.48",
      "low": "15.25",
      "close": "15.40",
      "volume": "11634120"
    },
    {
      "date": "2024-11-05",
      "open": "15.46",
      "high": "15.665",
      "low": "15.37",
      "close": "15.54",
      "volume": "11029600"
    },
    {
      "date": "2024-11-06",
      "open": "16.74",
      "high": "17.53",
      "low": "16.65",
      "close": "17.52",
      "volume": "39308150"
    },
    {
      "date": "2024-11-07",
      "open": "17.25",
      "high": "17.54",
      "low": "17.16",
      "close": "17.38",
      "volume": "31831880"
    },
    {
      "date": "2024-11-08",
      "open": "17.49",
      "high": "17.50",
      "low": "17.15",
      "close": "17.29",
      "volume": "15612770"
    },
    {
      "date": "2024-11-11",
      "open": "17.56",
      "high": "17.85",
      "low": "17.49",
      "close": "17.75",
      "volume": "15684920"
    },
    {
      "date": "2024-11-12",
      "open": "17.71",
      "high": "17.81",
      "low": "17.48",
      "close": "17.64",
      "volume": "12821920"
    },
    {
      "date": "2024-11-13",
      "open": "17.70",
      "high": "17.97",
      "low": "17.52",
      "close": "17.54",
      "volume": "13395620"
    },
    {
      "date": "2024-11-14",
      "open": "17.58",
      "high": "17.625",
      "low": "17.3927",
      "close": "17.53",
      "volume": "15466400"
    },
    {
      "date": "2024-11-15",
      "open": "17.63",
      "high": "17.8461",
      "low": "17.44",
      "close": "17.69",
      "volume": "16154710"
    },
    {
      "date": "2024-11-18",
      "open": "17.69",
      "high": "17.86",
      "low": "17.65",
      "close": "17.80",
      "volume": "11043280"
    },
    {
      "date": "2024-11-19",
      "open": "17.50",
      "high": "17.74",
      "low": "17.45",
      "close": "17.54",
      "volume": "11448920"
    },
    {
      "date": "2024-11-20",
      "open": "17.52",
      "high": "17.63",
      "low": "17.3601",
      "close": "17.47",
      "volume": "11108440"
    },
    {
      "date": "2024-11-21",
      "open": "17.51",
      "high": "17.825",
      "low": "17.40",
      "close": "17.62",
      "volume": "21905790"
    },
    {
      "date": "2024-11-22",
      "open": "17.63",
      "high": "17.98",
      "low": "17.57",
      "close": "17.89",
      "volume": "15157590"
    },
    {
      "date": "2024-11-25",
      "open": "18.03",
      "high": "18.445",
      "low": "18.02",
      "close": "18.20",
      "volume": "16560000"
    },
    {
      "date": "2024-11-26",
      "open": "18.21",
      "high": "18.27",
      "low": "18.07",
      "close": "18.14",
      "volume": "9103325"
    },
    {
      "date": "2024-11-27",
      "open": "18.24",
      "high": "18.33",
      "low": "18.00",
      "close": "18.00",
      "volume": "9001501"
    },
    {
      "date": "2024-11-29",
      "open": "18.01",
      "high": "18.125",
      "low": "17.88",
      "close": "18.01",
      "volume": "6349220"
    },
    {
      "date": "2024-12-02",
      "open": "18.05",
      "high": "18.085",
      "low": "17.74",
      "close": "17.78",
      "volume": "8984287"
    },
    {
      "date": "2024-12-03",
      "open": "17.78",
      "high": "17.82",
      "low": "17.49",
      "close": "17.63",
      "volume": "8979073"
    },
    {
      "date": "2024-12-04",
      "open": "17.69",
      "high": "17.775",
      "low": "17.42",
      "close": "17.60",
      "volume": "13718210"
    },
    {
      "date": "2024-12-05",
      "open": "17.68",
      "high": "17.96",
      "low": "17.615",
      "close": "17.70",
      "volume": "12806630"
    },
    {
      "date": "2024-12-06",
      "open": "17.72",
      "high": "17.85",
      "low": "17.54",
      "close": "17.61",
      "volume": "11142680"
    },
    {
      "date": "2024-12-09",
      "open": "17.61",
      "high": "17.67",
      "low": "17.255",
      "close": "17.28",
      "volume": "13151640"
    },
    {
      "date": "2024-12-10",
      "open": "17.35",
      "high": "17.48",
      "low": "17.18",
      "close": "17.24",
      "volume": "12640590"
    },
    {
      "date": "2024-12-11",
      "open": "17.41",
      "high": "17.52",
      "low": "17.29",
      "close": "17.39",
      "volume": "16226750"
    },
    {
      "date": "2024-12-12",
      "open": "17.46",
      "high": "17.47",
      "low": "17.17",
      "close": "17.17",
      "volume": "10671900"
    },
    {
      "date": "2024-12-13",
      "open": "17.17",
      "high": "17.235",
      "low": "16.985",
      "close": "17.17",
      "volume": "12838140"
    },
    {
      "date": "2024-12-16",
      "open": "17.22",
      "high": "17.30",
      "low": "17.10",
      "close": "17.26",
      "volume": "14531690"
    },
    {
      "date": "2024-12-17",
      "open": "17.185",
      "high": "17.205",
      "low": "16.84",
      "close": "16.94",
      "volume": "12484650"
    },
    {
      "date": "2024-12-18",
      "open": "16.89",
      "high": "16.91",
      "low": "15.875",
      "close": "15.91",
      "volume": "21514750"
    },
    {
      "date": "2024-12-19",
      "open": "16.18",
      "high": "16.355",
      "low": "15.88",
      "close": "15.91",
      "volume": "18751150"
    },
    {
      "date": "2024-12-20",
      "open": "15.865",
      "high": "16.46",
      "low": "15.83",
      "close": "16.32",
      "volume": "42161070"
    },
    {
      "date": "2024-12-23",
      "open": "16.32",
      "high": "16.38",
      "low": "16.135",
      "close": "16.28",
      "volume": "13192530"
    },
    {
      "date": "2024-12-24",
      "open": "16.29",
      "high": "16.48",
      "low": "16.235",
      "close": "16.46",
      "volume": "5068128"
    },
    {
      "date": "2024-12-26",
      "open": "16.39",
      "high": "16.555",
      "low": "16.27",
      "close": "16.52",
      "volume": "5177867"
    },
    {
      "date": "2024-12-27",
      "open": "16.44",
      "high": "16.59",
      "low": "16.30",
      "close": "16.38",
      "volume": "14480370"
    },
    {
      "date": "2024-12-30",
      "open": "16.26",
      "high": "16.41",
      "low": "16.11",
      "close": "16.33",
      "volume": "14343490"
    },
    {
      "date": "2024-12-31",
      "open": "16.36",
      "high": "16.4899",
      "low": "16.24",
      "close": "16.27",
      "volume": "12261660"
    },
    {
      "date": "2025-01-02",
      "open": "16.40",
      "high": "16.525",
      "low": "16.1601",
      "close": "16.24",
      "volume": "20048580"
    },
    {
      "date": "2025-01-03",
      "open": "16.27",
      "high": "16.475",
      "low": "16.01",
      "close": "16.45",
      "volume": "14845870"
    },
    {
      "date": "2025-01-06",
      "open": "16.54",
      "high": "16.905",
      "low": "16.47",
      "close": "16.53",
      "volume": "14773110"
    },
    {
      "date": "2025-01-07",
      "open": "16.66",
      "high": "16.765",
      "low": "16.39",
      "close": "16.55",
      "volume": "12545470"
    },
    {
      "date": "2025-01-08",
      "open": "16.47",
      "high": "16.53",
      "low": "16.28",
      "close": "16.43",
      "volume": "15744340"
    },
    {
      "date": "2025-01-10",
      "open": "16.41",
      "high": "16.41",
      "low": "15.87",
      "close": "16.02",
      "volume": "16406470"
    },
    {
      "date": "2025-01-13",
      "open": "15.98",
      "high": "16.23",
      "low": "15.93",
      "close": "16.22",
      "volume": "16176910"
    },
    {
      "date": "2025-01-14",
      "open": "16.40",
      "high": "16.70",
      "low": "16.295",
      "close": "16.59",
      "volume": "18637150"
    },
    {
      "date": "2025-01-15",
      "open": "17.09",
      "high": "17.14",
      "low": "16.89",
      "close": "17.04",
      "volume": "21982990"
    },
    {
      "date": "2025-01-16",
      "open": "16.86",
      "high": "17.04",
      "low": "16.66",
      "close": "16.84",
      "volume": "23142550"
    },
    {
      "date": "2025-01-17",
      "open": "17.00",
      "high": "17.0599",
      "low": "16.625",
      "close": "17.01",
      "volume": "31298750"
    },
    {
      "date": "2025-01-21",
      "open": "17.055",
      "high": "17.23",
      "low": "16.90",
      "close": "17.10",
      "volume": "22133740"
    },
    {
      "date": "2025-01-22",
      "open": "17.00",
      "high": "17.10",
      "low": "16.73",
      "close": "16.86",
      "volume": "16915120"
    },
    {
      "date": "2025-01-23",
      "open": "16.83",
      "high": "17.04",
      "low": "16.83",
      "close": "16.90",
      "volume": "14379940"
    },
    {
      "date": "2025-01-24",
      "open": "16.87",
      "high": "17.40",
      "low": "16.84",
      "close": "17.20",
      "volume": "20478660"
    },
    {
      "date": "2025-01-27",
      "open": "17.20",
      "high": "17.345",
      "low": "17.09",
      "close": "17.17",
      "volume": "21200210"
    },
    {
      "date": "2025-01-28",
      "open": "17.13",
      "high": "17.33",
      "low": "17.05",
      "close": "17.23",
      "volume": "22737230"
    },
    {
      "date": "2025-01-29",
      "open": "17.23",
      "high": "17.44",
      "low": "17.04",
      "close": "17.17",
      "volume": "25421750"
    },
    {
      "date": "2025-01-30",
      "open": "17.34",
      "high": "17.54",
      "low": "17.24",
      "close": "17.39",
      "volume": "18943960"
    },
    {
      "date": "2025-01-31",
      "open": "17.31",
      "high": "17.41",
      "low": "17.12",
      "close": "17.20",
      "volume": "17460340"
    },
    {
      "date": "2025-02-03",
      "open": "16.75",
      "high": "16.985",
      "low": "16.48",
      "close": "16.84",
      "volume": "21739050"
    },
    {
      "date": "2025-02-04",
      "open": "16.86",
      "high": "17.10",
      "low": "16.83",
      "close": "16.87",
      "volume": "20783550"
    },
    {
      "date": "2025-02-05",
      "open": "16.97",
      "high": "17.00",
      "low": "16.72",
      "close": "16.92",
      "volume": "21298720"
    },
    {
      "date": "2025-02-06",
      "open": "17.00",
      "high": "17.18",
      "low": "16.71",
      "close": "17.16",
      "volume": "26516050"
    },
    {
      "date": "2025-02-07",
      "open": "17.18",
      "high": "17.23",
      "low": "16.8348",
      "close": "16.92",
      "volume": "15234240"
    },
    {
      "date": "2025-02-10",
      "open": "16.95",
      "high": "16.98",
      "low": "16.655",
      "close": "16.73",
      "volume": "17997600"
    },
    {
      "date": "2025-02-11",
      "open": "16.65",
      "high": "16.865",
      "low": "16.52",
      "close": "16.86",
      "volume": "18785250"
    },
    {
      "date": "2025-02-12",
      "open": "16.67",
      "high": "16.715",
      "low": "16.55",
      "close": "16.59",
      "volume": "14263460"
    },
    {
      "date": "2025-02-13",
      "open": "16.615",
      "high": "16.66",
      "low": "16.3701",
      "close": "16.61",
      "volume": "18831400"
    },
    {
      "date": "2025-02-14",
      "open": "16.69",
      "high": "16.885",
      "low": "16.67",
      "close": "16.73",
      "volume": "15881880"
    },
    {
      "date": "2025-02-18",
      "open": "16.74",
      "high": "16.93",
      "low": "16.66",
      "close": "16.89",
      "volume": "21197150"
    },
    {
      "date": "2025-02-19",
      "open": "16.715",
      "high": "16.925",
      "low": "16.64",
      "close": "16.83",
      "volume": "16145910"
    },
    {
      "date": "2025-02-20",
      "open": "16.82",
      "high": "16.89",
      "low": "16.335",
      "close": "16.42",
      "volume": "19214520"
    },
    {
      "date": "2025-02-21",
      "open": "16.50",
      "high": "16.535",
      "low": "16.105",
      "close": "16.15",
      "volume": "32919110"
    },
    {
      "date": "2025-02-24",
      "open": "16.32",
      "high": "16.32",
      "low": "15.895",
      "close": "16.02",
      "volume": "21010820"
    },
    {
      "date": "2025-02-25",
      "open": "16.14",
      "high": "16.25",
      "low": "15.6706",
      "close": "15.81",
      "volume": "28245290"
    },
    {
      "date": "2025-02-26",
      "open": "15.92",
      "high": "16.22",
      "low": "15.87",
      "close": "16.06",
      "volume": "25799090"
    },
    {
      "date": "2025-02-27",
      "open": "16.12",
      "high": "16.37",
      "low": "16.05",
      "close": "16.21",
      "volume": "24769660"
    },
    {
      "date": "2025-02-28",
      "open": "16.30",
      "high": "16.51",
      "low": "16.22",
      "close": "16.47",
      "volume": "31047950"
    },
    {
      "date": "2025-03-03",
      "open": "16.55",
      "high": "16.71",
      "low": "16.04",
      "close": "16.19",
      "volume": "18883370"
    },
    {
      "date": "2025-03-04",
      "open": "15.94",
      "high": "15.9977",
      "low": "15.23",
      "close": "15.51",
      "volume": "28823260"
    },
    {
      "date": "2025-03-05",
      "open": "15.43",
      "high": "15.615",
      "low": "15.175",
      "close": "15.38",
      "volume": "29043890"
    },
    {
      "date": "2025-03-06",
      "open": "15.26",
      "high": "15.26",
      "low": "14.955",
      "close": "15.13",
      "volume": "24456210"
    },
    {
      "date": "2025-03-07",
      "open": "15.19",
      "high": "15.19",
      "low": "14.69",
      "close": "15.14",
      "volume": "25519160"
    },
    {
      "date": "2025-03-10",
      "open": "14.87",
      "high": "14.91",
      "low": "14.41",
      "close": "14.64",
      "volume": "28774450"
    },
    {
      "date": "2025-03-11",
      "open": "14.62",
      "high": "14.72",
      "low": "14.24",
      "close": "14.40",
      "volume": "36965780"
    },
    {
      "date": "2025-03-12",
      "open": "14.64",
      "high": "14.71",
      "low": "14.37",
      "close": "14.55",
      "volume": "24303420"
    },
    {
      "date": "2025-03-13",
      "open": "14.61",
      "high": "14.67",
      "low": "14.26",
      "close": "14.28",
      "volume": "18992740"
    },
    {
      "date": "2025-03-14",
      "open": "14.36",
      "high": "14.77",
      "low": "14.36",
      "close": "14.75",
      "volume": "27473480"
    },
    {
      "date": "2025-03-17",
      "open": "14.67",
      "high": "14.9799",
      "low": "14.64",
      "close": "14.90",
      "volume": "23104070"
    },
    {
      "date": "2025-03-18",
      "open": "14.69",
      "high": "14.80",
      "low": "14.55",
      "close": "14.76",
      "volume": "23168340"
    },
    {
      "date": "2025-03-19",
      "open": "14.79",
      "high": "15.10",
      "low": "14.725",
      "close": "14.97",
      "volume": "20505480"
    },
    {
      "date": "2025-03-20",
      "open": "14.80",
      "high": "15.115",
      "low": "14.7801",
      "close": "14.95",
      "volume": "21910120"
    },
    {
      "date": "2025-03-21",
      "open": "14.80",
      "high": "15.0699",
      "low": "14.74",
      "close": "15.02",
      "volume": "99686600"
    },
    {
      "date": "2025-03-24",
      "open": "15.24",
      "high": "15.40",
      "low": "15.11",
      "close": "15.35",
      "volume": "15981940"
    },
    {
      "date": "2025-03-25",
      "open": "15.35",
      "high": "15.46",
      "low": "15.24",
      "close": "15.32",
      "volume": "17941480"
    },
    {
      "date": "2025-03-26",
      "open": "15.385",
      "high": "15.55",
      "low": "15.16",
      "close": "15.26",
      "volume": "14669140"
    },
    {
      "date": "2025-03-27",
      "open": "15.27",
      "high": "15.3499",
      "low": "15.05",
      "close": "15.12",
      "volume": "15863150"
    },
    {
      "date": "2025-03-28",
      "open": "15.06",
      "high": "15.20",
      "low": "14.72",
      "close": "14.79",
      "volume": "12853840"
    },
    {
      "date": "2025-03-31",
      "open": "14.64",
      "high": "15.07",
      "low": "14.49",
      "close": "15.01",
      "volume": "18673370"
    },
    {
      "date": "2025-04-01",
      "open": "15.03",
      "high": "15.05",
      "low": "14.66",
      "close": "14.95",
      "volume": "20382640"
    },
    {
      "date": "2025-04-02",
      "open": "14.77",
      "high": "15.23",
      "low": "14.72",
      "close": "15.21",
      "volume": "16516290"
    },
    {
      "date": "2025-04-03",
      "open": "14.46",
      "high": "14.50",
      "low": "13.445",
      "close": "13.46",
      "volume": "31270170"
    },
    {
      "date": "2025-04-04",
      "open": "12.81",
      "high": "12.945",
      "low": "12.13",
      "close": "12.60",
      "volume": "28688600"
    },
    {
      "date": "2025-04-07",
      "open": "12.12",
      "high": "13.145",
      "low": "11.915",
      "close": "12.71",
      "volume": "37023120"
    },
    {
      "date": "2025-04-08",
      "open": "13.20",
      "high": "13.375",
      "low": "12.28",
      "close": "12.49",
      "volume": "25512940"
    },
    {
      "date": "2025-04-09",
      "open": "12.30",
      "high": "13.96",
      "low": "12.08",
      "close": "13.71",
      "volume": "31308820"
    },
    {
      "date": "2025-04-10",
      "open": "13.33",
      "high": "13.4051",
      "low": "12.42",
      "close": "12.89",
      "volume": "28774860"
    },
    {
      "date": "2025-04-11",
      "open": "12.75",
      "high": "13.02",
      "low": "12.48",
      "close": "12.89",
      "volume": "23058930"
    },
    {
      "date": "2025-04-14",
      "open": "13.12",
      "high": "13.26",
      "low": "12.96",
      "close": "13.15",
      "volume": "16374690"
    },
    {
      "date": "2025-04-15",
      "open": "13.255",
      "high": "13.63",
      "low": "13.22",
      "close": "13.40",
      "volume": "14988340"
    },
    {
      "date": "2025-04-16",
      "open": "13.28",
      "high": "13.49",
      "low": "13.10",
      "close": "13.27",
      "volume": "26341450"
    },
    {
      "date": "2025-04-17",
      "open": "13.72",
      "high": "13.96",
      "low": "13.54",
      "close": "13.67",
      "volume": "31069240"
    },
    {
      "date": "2025-04-21",
      "open": "13.58",
      "high": "13.64",
      "low": "13.36",
      "close": "13.47",
      "volume": "22120120"
    },
    {
      "date": "2025-04-22",
      "open": "13.67",
      "high": "13.96",
      "low": "13.60",
      "close": "13.93",
      "volume": "21022740"
    },
    {
      "date": "2025-04-23",
      "open": "14.26",
      "high": "14.68",
      "low": "14.0701",
      "close": "14.18",
      "volume": "20643270"
    },
    {
      "date": "2025-04-24",
      "open": "14.15",
      "high": "14.58",
      "low": "14.09",
      "close": "14.55",
      "volume": "16491570"
    },
    {
      "date": "2025-04-25",
      "open": "14.44",
      "high": "14.56",
      "low": "14.34",
      "close": "14.40",
      "volume": "17839820"
    },
    {
      "date": "2025-04-28",
      "open": "14.50",
      "high": "14.63",
      "low": "14.4001",
      "close": "14.58",
      "volume": "15511350"
    },
    {
      "date": "2025-04-29",
      "open": "14.51",
      "high": "14.68",
      "low": "14.39",
      "close": "14.64",
      "volume": "13693920"
    },
    {
      "date": "2025-04-30",
      "open": "14.32",
      "high": "14.58",
      "low": "14.19",
      "close": "14.53",
      "volume": "18423460"
    },
    {
      "date": "2025-05-01",
      "open": "14.48",
      "high": "14.76",
      "low": "14.42",
      "close": "14.62",
      "volume": "14989940"
    },
    {
      "date": "2025-05-02",
      "open": "14.845",
      "high": "15.13",
      "low": "14.80",
      "close": "15.08",
      "volume": "18090810"
    },
    {
      "date": "2025-05-05",
      "open": "14.94",
      "high": "15.25",
      "low": "14.895",
      "close": "15.02",
      "volume": "12857090"
    },
    {
      "date": "2025-05-06",
      "open": "14.83",
      "high": "15.02",
      "low": "14.785",
      "close": "14.88",
      "volume": "19384100"
    },
    {
      "date": "2025-05-07",
      "open": "14.95",
      "high": "15.11",
      "low": "14.865",
      "close": "14.96",
      "volume": "15068890"
    },
    {
      "date": "2025-05-08",
      "open": "15.17",
      "high": "15.35",
      "low": "15.09",
      "close": "15.22",
      "volume": "20118430"
    },
    {
      "date": "2025-05-09",
      "open": "15.25",
      "high": "15.31",
      "low": "15.1401",
      "close": "15.22",
      "volume": "18130470"
    },
    {
      "date": "2025-05-12",
      "open": "15.90",
      "high": "16.17",
      "low": "15.87",
      "close": "15.93",
      "volume": "25726850"
    },
    {
      "date": "2025-05-13",
      "open": "15.97",
      "high": "16.17",
      "low": "15.88",
      "close": "16.09",
      "volume": "21061130"
    },
    {
      "date": "2025-05-14",
      "open": "16.07",
      "high": "16.149",
      "low": "15.9801",
      "close": "16.09",
      "volume": "21160050"
    },
    {
      "date": "2025-05-15",
      "open": "16.13",
      "high": "16.15",
      "low": "15.9418",
      "close": "16.10",
      "volume": "22728650"
    },
    {
      "date": "2025-05-16",
      "open": "16.06",
      "high": "16.23",
      "low": "16.002",
      "close": "16.18",
      "volume": "15203010"
    },
    {
      "date": "2025-05-19",
      "open": "16.00",
      "high": "16.18",
      "low": "15.96",
      "close": "16.12",
      "volume": "20177820"
    },
    {
      "date": "2025-05-20",
      "open": "16.11",
      "high": "16.11",
      "low": "15.89",
      "close": "15.94",
      "volume": "15163650"
    },
    {
      "date": "2025-05-21",
      "open": "15.84",
      "high": "15.87",
      "low": "15.29",
      "close": "15.32",
      "volume": "24551630"
    },
    {
      "date": "2025-05-22",
      "open": "15.28",
      "high": "15.57",
      "low": "15.24",
      "close": "15.43",
      "volume": "28810850"
    },
    {
      "date": "2025-05-23",
      "open": "15.09",
      "high": "15.42",
      "low": "15.06",
      "close": "15.32",
      "volume": "25782910"
    },
    {
      "date": "2025-05-27",
      "open": "15.51",
      "high": "15.76",
      "low": "15.395",
      "close": "15.76",
      "volume": "23907440"
    },
    {
      "date": "2025-05-28",
      "open": "15.73",
      "high": "15.77",
      "low": "15.54",
      "close": "15.56",
      "volume": "21952590"
    },
    {
      "date": "2025-05-29",
      "open": "15.63",
      "high": "15.72",
      "low": "15.52",
      "close": "15.72",
      "volume": "27628310"
    },
    {
      "date": "2025-05-30",
      "open": "15.64",
      "high": "15.69",
      "low": "15.50",
      "close": "15.63",
      "volume": "25570600"
    },
    {
      "date": "2025-06-02",
      "open": "15.56",
      "high": "15.60",
      "low": "15.26",
      "close": "15.58",
      "volume": "19174500"
    },
    {
      "date": "2025-06-03",
      "open": "15.56",
      "high": "15.94",
      "low": "15.49",
      "close": "15.91",
      "volume": "21317850"
    },
    {
      "date": "2025-06-04",
      "open": "15.86",
      "high": "15.99",
      "low": "15.72",
      "close": "15.74",
      "volume": "19170740"
    },
    {
      "date": "2025-06-05",
      "open": "15.74",
      "high": "15.84",
      "low": "15.59",
      "close": "15.74",
      "volume": "26121810"
    },
    {
      "date": "2025-06-06",
      "open": "15.99",
      "high": "16.24",
      "low": "15.91",
      "close": "16.22",
      "volume": "30776010"
    },
    {
      "date": "2025-06-09",
      "open": "16.265",
      "high": "16.41",
      "low": "16.185",
      "close": "16.23",
      "volume": "28886570"
    },
    {
      "date": "2025-06-10",
      "open": "16.20",
      "high": "16.405",
      "low": "16.165",
      "close": "16.31",
      "volume": "32376880"
    },
    {
      "date": "2025-06-11",
      "open": "16.52",
      "high": "16.56",
      "low": "16.03",
      "close": "16.09",
      "volume": "51741670"
    },
    {
      "date": "2025-06-12",
      "open": "16.00",
      "high": "16.03",
      "low": "15.83",
      "close": "15.96",
      "volume": "31621240"
    },
    {
      "date": "2025-06-13",
      "open": "15.755",
      "high": "15.7999",
      "low": "15.47",
      "close": "15.51",
      "volume": "36224950"
    },
    {
      "date": "2025-06-16",
      "open": "15.74",
      "high": "15.80",
      "low": "15.565",
      "close": "15.70",
      "volume": "22833370"
    },
    {
      "date": "2025-06-17",
      "open": "15.41",
      "high": "15.62",
      "low": "15.38",
      "close": "15.48",
      "volume": "26823840"
    },
    {
      "date": "2025-06-18",
      "open": "15.49",
      "high": "15.82",
      "low": "15.45",
      "close": "15.73",
      "volume": "23511420"
    },
    {
      "date": "2025-06-20",
      "open": "15.90",
      "high": "15.91",
      "low": "15.76",
      "close": "15.84",
      "volume": "27454190"
    },
    {
      "date": "2025-06-23",
      "open": "15.81",
      "high": "16.09",
      "low": "15.68",
      "close": "16.07",
      "volume": "22795420"
    },
    {
      "date": "2025-06-24",
      "open": "16.20",
      "high": "16.44",
      "low": "16.16",
      "close": "16.26",
      "volume": "26672480"
    },
    {
      "date": "2025-06-25",
      "open": "16.30",
      "high": "16.30",
      "low": "16.12",
      "close": "16.28",
      "volume": "20382980"
    },
    {
      "date": "2025-06-26",
      "open": "16.36",
      "high": "16.67",
      "low": "16.34",
      "close": "16.64",
      "volume": "32823390"
    },
    {
      "date": "2025-06-27",
      "open": "16.65",
      "high": "16.75",
      "low": "16.53",
      "close": "16.60",
      "volume": "36525380"
    },
    {
      "date": "2025-06-30",
      "open": "16.71",
      "high": "16.84",
      "low": "16.66",
      "close": "16.76",
      "volume": "31096760"
    },
    {
      "date": "2025-07-01",
      "open": "16.75",
      "high": "17.2699",
      "low": "16.69",
      "close": "17.18",
      "volume": "48629300"
    },
    {
      "date": "2025-07-02",
      "open": "17.235",
      "high": "17.425",
      "low": "17.11",
      "close": "17.40",
      "volume": "31339880"
    },
    {
      "date": "2025-07-03",
      "open": "17.70",
      "high": "17.75",
      "low": "17.51",
      "close": "17.54",
      "volume": "21797660"
    },
    {
      "date": "2025-07-07",
      "open": "17.50",
      "high": "17.73",
      "low": "17.38",
      "close": "17.54",
      "volume": "33536720"
    },
    {
      "date": "2025-07-08",
      "open": "17.59",
      "high": "17.61",
      "low": "17.4542",
      "close": "17.48",
      "volume": "25220970"
    },
    {
      "date": "2025-07-09",
      "open": "17.595",
      "high": "17.635",
      "low": "17.35",
      "close": "17.42",
      "volume": "20821360"
    },
    {
      "date": "2025-07-10",
      "open": "17.43",
      "high": "17.65",
      "low": "17.39",
      "close": "17.56",
      "volume": "18219430"
    },
    {
      "date": "2025-07-11",
      "open": "17.38",
      "high": "17.51",
      "low": "17.26",
      "close": "17.39",
      "volume": "19466730"
    },
    {
      "date": "2025-07-14",
      "open": "16.97",
      "high": "17.39",
      "low": "16.76",
      "close": "17.07",
      "volume": "69030610"
    },
    {
      "date": "2025-07-15",
      "open": "17.11",
      "high": "17.115",
      "low": "16.525",
      "close": "16.56",
      "volume": "64082170"
    },
    {
      "date": "2025-07-16",
      "open": "16.65",
      "high": "16.70",
      "low": "16.38",
      "close": "16.64",
      "volume": "39867020"
    },
    {
      "date": "2025-07-17",
      "open": "16.56",
      "high": "17.03",
      "low": "16.50",
      "close": "16.98",
      "volume": "54834510"
    },
    {
      "date": "2025-07-18",
      "open": "16.92",
      "high": "17.03",
      "low": "16.36",
      "close": "16.71",
      "volume": "50169300"
    },
    {
      "date": "2025-07-21",
      "open": "16.74",
      "high": "17.14",
      "low": "16.74",
      "close": "16.81",
      "volume": "38442130"
    },
    {
      "date": "2025-07-22",
      "open": "16.78",
      "high": "16.88",
      "low": "16.62",
      "close": "16.655",
      "volume": "45456690"
    },
    {
      "date": "2025-07-23",
      "open": "16.74",
      "high": "16.87",
      "low": "16.63",
      "close": "16.82",
      "volume": "38911780"
    },
    {
      "date": "2025-07-24",
      "open": "16.81",
      "high": "16.95",
      "low": "16.61",
      "close": "16.64",
      "volume": "42543300"
    },
    {
      "date": "2025-07-25",
      "open": "16.66",
      "high": "16.90",
      "low": "16.48",
      "close": "16.84",
      "volume": "47061000"
    },
    {
      "date": "2025-07-28",
      "open": "16.84",
      "high": "16.8698",
      "low": "16.58",
      "close": "16.64",
      "volume": "29412230"
    },
    {
      "date": "2025-07-29",
      "open": "16.715",
      "high": "16.85",
      "low": "16.69",
      "close": "16.75",
      "volume": "36365610"
    },
    {
      "date": "2025-07-30",
      "open": "16.77",
      "high": "17.02",
      "low": "16.4942",
      "close": "16.58",
      "volume": "36710650"
    },
    {
      "date": "2025-07-31",
      "open": "16.515",
      "high": "16.62",
      "low": "16.395",
      "close": "16.43",
      "volume": "44658230"
    },
    {
      "date": "2025-08-01",
      "open": "16.14",
      "high": "16.16",
      "low": "15.7215",
      "close": "16.04",
      "volume": "41446880"
    },
    {
      "date": "2025-08-04",
      "open": "16.12",
      "high": "16.32",
      "low": "16.06",
      "close": "16.27",
      "volume": "32869910"
    },
    {
      "date": "2025-08-05",
      "open": "16.28",
      "high": "16.33",
      "low": "15.925",
      "close": "16.20",
      "volume": "29461710"
    },
    {
      "date": "2025-08-06",
      "open": "16.215",
      "high": "16.24",
      "low": "16.02",
      "close": "16.04",
      "volume": "28253870"
    },
    {
      "date": "2025-08-07",
      "open": "16.24",
      "high": "16.24",
      "low": "15.82",
      "close": "15.87",
      "volume": "23780860"
    },
    {
      "date": "2025-08-08",
      "open": "16.05",
      "high": "16.14",
      "low": "15.87",
      "close": "16.09",
      "volume": "18516360"
    },
    {
      "date": "2025-08-11",
      "open": "16.15",
      "high": "16.23",
      "low": "15.98",
      "close": "16.01",
      "volume": "24015380"
    },
    {
      "date": "2025-08-12",
      "open": "16.18",
      "high": "16.49",
      "low": "16.10",
      "close": "16.47",
      "volume": "32252540"
    },
    {
      "date": "2025-08-13",
      "open": "16.53",
      "high": "16.74",
      "low": "16.4735",
      "close": "16.72",
      "volume": "23074960"
    },
    {
      "date": "2025-08-14",
      "open": "16.60",
      "high": "16.82",
      "low": "16.4701",
      "close": "16.81",
      "volume": "21390780"
    },
    {
      "date": "2025-08-15",
      "open": "16.81",
      "high": "16.85",
      "low": "16.57",
      "close": "16.57",
      "volume": "21072960"
    },
    {
      "date": "2025-08-18",
      "open": "16.52",
      "high": "16.69",
      "low": "16.4503",
      "close": "16.68",
      "volume": "20797570"
    },
    {
      "date": "2025-08-19",
      "open": "16.64",
      "high": "16.825",
      "low": "16.57",
      "close": "16.62",
      "volume": "20767620"
    },
    {
      "date": "2025-08-20",
      "open": "16.64",
      "high": "16.845",
      "low": "16.505",
      "close": "16.80",
      "volume": "28478050"
    },
    {
      "date": "2025-08-21",
      "open": "16.78",
      "high": "16.79",
      "low": "16.60",
      "close": "16.66",
      "volume": "18912630"
    },
    {
      "date": "2025-08-22",
      "open": "16.76",
      "high": "17.42",
      "low": "16.73",
      "close": "17.36",
      "volume": "30878780"
    },
    {
      "date": "2025-08-25",
      "open": "17.30",
      "high": "17.38",
      "low": "17.20",
      "close": "17.29",
      "volume": "23336910"
    },
    {
      "date": "2025-08-26",
      "open": "17.21",
      "high": "17.51",
      "low": "17.21",
      "close": "17.49",
      "volume": "24211400"
    },
    {
      "date": "2025-08-27",
      "open": "17.48",
      "high": "17.865",
      "low": "17.44",
      "close": "17.80",
      "volume": "26237650"
    },
    {
      "date": "2025-08-28",
      "open": "17.89",
      "high": "17.90",
      "low": "17.69",
      "close": "17.80",
      "volume": "20291760"
    },
    {
      "date": "2025-08-29",
      "open": "17.79",
      "high": "17.92",
      "low": "17.71",
      "close": "17.81",
      "volume": "22951870"
    },
    {
      "date": "2025-09-02",
      "open": "17.62",
      "high": "17.73",
      "low": "17.45",
      "close": "17.68",
      "volume": "30110060"
    },
    {
      "date": "2025-09-03",
      "open": "17.68",
      "high": "17.89",
      "low": "17.415",
      "close": "17.61",
      "volume": "24904670"
    },
    {
      "date": "2025-09-04",
      "open": "17.76",
      "high": "17.905",
      "low": "17.6245",
      "close": "17.88",
      "volume": "36002600"
    },
    {
      "date": "2025-09-05",
      "open": "17.91",
      "high": "18.03",
      "low": "17.43",
      "close": "17.63",
      "volume": "34893510"
    },
    {
      "date": "2025-09-08",
      "open": "17.68",
      "high": "17.75",
      "low": "17.39",
      "close": "17.73",
      "volume": "33323590"
    },
    {
      "date": "2025-09-09",
      "open": "17.69",
      "high": "17.865",
      "low": "17.54",
      "close": "17.64",
      "volume": "24654480"
    },
    {
      "date": "2025-09-10",
      "open": "17.66",
      "high": "17.77",
      "low": "17.55",
      "close": "17.66",
      "volume": "27277580"
    },
    {
      "date": "2025-09-11",
      "open": "17.70",
      "high": "17.77",
      "low": "17.539",
      "close": "17.74",
      "volume": "27603270"
    },
    {
      "date": "2025-09-12",
      "open": "17.69",
      "high": "17.85",
      "low": "17.64",
      "close": "17.77",
      "volume": "21711230"
    },
    {
      "date": "2025-09-15",
      "open": "17.79",
      "high": "17.86",
      "low": "17.60",
      "close": "17.63",
      "volume": "27325180"
    },
    {
      "date": "2025-09-16",
      "open": "17.62",
      "high": "17.62",
      "low": "17.20",
      "close": "17.43",
      "volume": "26061090"
    },
    {
      "date": "2025-09-17",
      "open": "17.31",
      "high": "17.80",
      "low": "17.27",
      "close": "17.54",
      "volume": "27999620"
    },
    {
      "date": "2025-09-18",
      "open": "17.62",
      "high": "17.90",
      "low": "17.47",
      "close": "17.87",
      "volume": "32520410"
    },
    {
      "date": "2025-09-19",
      "open": "17.90",
      "high": "17.93",
      "low": "17.71",
      "close": "17.72",
      "volume": "36152300"
    },
    {
      "date": "2025-09-22",
      "open": "17.64",
      "high": "17.71",
      "low": "17.30",
      "close": "17.33",
      "volume": "21664700"
    },
    {
      "date": "2025-09-23",
      "open": "17.36",
      "high": "17.65",
      "low": "17.30",
      "close": "17.35",
      "volume": "25576460"
    },
    {
      "date": "2025-09-24",
      "open": "17.37",
      "high": "17.50",
      "low": "17.23",
      "close": "17.37",
      "volume": "26007170"
    },
    {
      "date": "2025-09-25",
      "open": "17.28",
      "high": "17.43",
      "low": "17.1638",
      "close": "17.32",
      "volume": "25231560"
    },
    {
      "date": "2025-09-26",
      "open": "17.44",
      "high": "17.565",
      "low": "17.30",
      "close": "17.42",
      "volume": "25778510"
    },
    {
      "date": "2025-09-29",
      "open": "17.50",
      "high": "17.52",
      "low": "17.17",
      "close": "17.35",
      "volume": "33740340"
    },
    {
      "date": "2025-09-30",
      "open": "17.36",
      "high": "17.515",
      "low": "16.96",
      "close": "17.27",
      "volume": "33471860"
    },
    {
      "date": "2025-10-01",
      "open": "17.27",
      "high": "17.30",
      "low": "17.03",
      "close": "17.04",
      "volume": "30339130"
    },
    {
      "date": "2025-10-02",
      "open": "17.04",
      "high": "17.13",
      "low": "16.8901",
      "close": "17.04",
      "volume": "26172780"
    },
    {
      "date": "2025-10-03",
      "open": "17.12",
      "high": "17.32",
      "low": "17.08",
      "close": "17.21",
      "volume": "26767810"
    },
    {
      "date": "2025-10-06",
      "open": "17.29",
      "high": "17.54",
      "low": "16.68",
      "close": "16.71",
      "volume": "42630150"
    },
    {
      "date": "2025-10-07",
      "open": "16.82",
      "high": "17.04",
      "low": "16.74",
      "close": "16.76",
      "volume": "34678930"
    },
    {
      "date": "2025-10-08",
      "open": "16.79",
      "high": "16.82",
      "low": "16.32",
      "close": "16.34",
      "volume": "35560810"
    },
    {
      "date": "2025-10-09",
      "open": "16.43",
      "high": "16.51",
      "low": "16.30",
      "close": "16.34",
      "volume": "34151110"
    },
    {
      "date": "2025-10-10",
      "open": "16.37",
      "high": "16.39",
      "low": "15.58",
      "close": "15.60",
      "volume": "32618370"
    },
    {
      "date": "2025-10-13",
      "open": "15.86",
      "high": "15.97",
      "low": "15.6403",
      "close": "15.90",
      "volume": "25619680"
    },
    {
      "date": "2025-10-14",
      "open": "15.845",
      "high": "16.46",
      "low": "15.77",
      "close": "16.34",
      "volume": "26377750"
    },
    {
      "date": "2025-10-15",
      "open": "16.445",
      "high": "16.445",
      "low": "16.12",
      "close": "16.21",
      "volume": "29714380"
    },
    {
      "date": "2025-10-16",
      "open": "16.16",
      "high": "16.17",
      "low": "15.29",
      "close": "15.37",
      "volume": "50243650"
    },
    {
      "date": "2025-10-17",
      "open": "15.63",
      "high": "15.725",
      "low": "15.24",
      "close": "15.50",
      "volume": "76956280"
    },
    {
      "date": "2025-10-20",
      "open": "15.80",
      "high": "15.87",
      "low": "15.60",
      "close": "15.84",
      "volume": "28011130"
    },
    {
      "date": "2025-10-21",
      "open": "15.90",
      "high": "16.05",
      "low": "15.78",
      "close": "15.94",
      "volume": "29783650"
    },
    {
      "date": "2025-10-22",
      "open": "15.90",
      "high": "16.01",
      "low": "15.80",
      "close": "15.87",
      "volume": "25895600"
    },
    {
      "date": "2025-10-23",
      "open": "15.92",
      "high": "15.975",
      "low": "15.78",
      "close": "15.86",
      "volume": "19553790"
    },
    {
      "date": "2025-10-24",
      "open": "16.07",
      "high": "16.165",
      "low": "15.97",
      "close": "16.07",
      "volume": "15350910"
    },
    {
      "date": "2025-10-27",
      "open": "15.52",
      "high": "15.81",
      "low": "15.40",
      "close": "15.64",
      "volume": "123965700"
    },
    {
      "date": "2025-10-28",
      "open": "15.60",
      "high": "15.73",
      "low": "15.37",
      "close": "15.54",
      "volume": "61710350"
    },
    {
      "date": "2025-10-29",
      "open": "15.47",
      "high": "15.53",
      "low": "15.05",
      "close": "15.16",
      "volume": "49576630"
    },
    {
      "date": "2025-10-30",
      "open": "15.14",
      "high": "15.50",
      "low": "15.11",
      "close": "15.32",
      "volume": "33092320"
    },
    {
      "date": "2025-10-31",
      "open": "15.25",
      "high": "15.47",
      "low": "15.135",
      "close": "15.44",
      "volume": "23143190"
    },
    {
      "date": "2025-11-03",
      "open": "15.38",
      "high": "15.40",
      "low": "15.1701",
      "close": "15.37",
      "volume": "21827140"
    },
    {
      "date": "2025-11-04",
      "open": "15.29",
      "high": "15.37",
      "low": "15.09",
      "close": "15.27",
      "volume": "22667910"
    },
    {
      "date": "2025-11-05",
      "open": "15.31",
      "high": "15.45",
      "low": "15.175",
      "close": "15.29",
      "volume": "26636790"
    },
    {
      "date": "2025-11-06",
      "open": "15.28",
      "high": "15.50",
      "low": "15.22",
      "close": "15.42",
      "volume": "23875870"
    },
    {
      "date": "2025-11-07",
      "open": "15.385",
      "high": "15.69",
      "low": "15.3099",
      "close": "15.69",
      "volume": "27999050"
    },
    {
      "date": "2025-11-10",
      "open": "15.74",
      "high": "15.89",
      "low": "15.65",
      "close": "15.81",
      "volume": "20031220"
    },
    {
      "date": "2025-11-11",
      "open": "15.84",
      "high": "15.95",
      "low": "15.715",
      "close": "15.82",
      "volume": "23926040"
    },
    {
      "date": "2025-11-12",
      "open": "15.87",
      "high": "16.13",
      "low": "15.84",
      "close": "15.95",
      "volume": "22198920"
    },
    {
      "date": "2025-11-13",
      "open": "15.85",
      "high": "15.99",
      "low": "15.67",
      "close": "15.71",
      "volume": "25657730"
    },
    {
      "date": "2025-11-14",
      "open": "15.65",
      "high": "15.7899",
      "low": "15.52",
      "close": "15.73",
      "volume": "23315320"
    },
    {
      "date": "2025-11-17",
      "open": "15.69",
      "high": "15.7301",
      "low": "15.22",
      "close": "15.30",
      "volume": "30170260"
    },
    {
      "date": "2025-11-18",
      "open": "15.21",
      "high": "15.49",
      "low": "15.14",
      "close": "15.35",
      "volume": "26499930"
    },
    {
      "date": "2025-11-19",
      "open": "15.35",
      "high": "15.48",
      "low": "15.24",
      "close": "15.38",
      "volume": "31578540"
    },
    {
      "date": "2025-11-20",
      "open": "15.435",
      "high": "15.685",
      "low": "15.2701",
      "close": "15.32",
      "volume": "29636910"
    },
    {
      "date": "2025-11-21",
      "open": "15.37",
      "high": "16.045",
      "low": "15.37",
      "close": "15.88",
      "volume": "33189690"
    },
    {
      "date": "2025-11-24",
      "open": "15.89",
      "high": "16.025",
      "low": "15.78",
      "close": "15.91",
      "volume": "25969760"
    },
    {
      "date": "2025-11-25",
      "open": "16.01",
      "high": "16.21",
      "low": "15.97",
      "close": "16.18",
      "volume": "47994390"
    },
    {
      "date": "2025-11-26",
      "open": "16.13",
      "high": "16.37",
      "low": "16.13",
      "close": "16.27",
      "volume": "33297880"
    },
    {
      "date": "2025-11-28",
      "open": "16.32",
      "high": "16.35",
      "low": "16.19",
      "close": "16.30",
      "volume": "14181420"
    },
    {
      "date": "2025-12-01",
      "open": "16.19",
      "high": "16.58",
      "low": "16.16",
      "close": "16.54",
      "volume": "27810130"
    },
    {
      "date": "2025-12-02",
      "open": "16.605",
      "high": "16.67",
      "low": "16.425",
      "close": "16.56",
      "volume": "29186020"
    },
    {
      "date": "2025-12-03",
      "open": "16.57",
      "high": "17.06",
      "low": "16.55",
      "close": "17.04",
      "volume": "27795870"
    },
    {
      "date": "2025-12-04",
      "open": "17.04",
      "high": "17.1684",
      "low": "16.975",
      "close": "17.10",
      "volume": "22713490"
    },
    {
      "date": "2025-12-05",
      "open": "16.985",
      "high": "17.05",
      "low": "16.86",
      "close": "16.90",
      "volume": "25173250"
    },
    {
      "date": "2025-12-08",
      "open": "16.945",
      "high": "17.01",
      "low": "16.805",
      "close": "16.94",
      "volume": "22433200"
    },
    {
      "date": "2025-12-09",
      "open": "16.94",
      "high": "17.22",
      "low": "16.92",
      "close": "16.99",
      "volume": "31683710"
    },
    {
      "date": "2025-12-10",
      "open": "17.07",
      "high": "17.58",
      "low": "16.90",
      "close": "17.56",
      "volume": "37663710"
    },
    {
      "date": "2025-12-11",
      "open": "17.50",
      "high": "18.01",
      "low": "17.50",
      "close": "17.91",
      "volume": "24359840"
    },
    {
      "date": "2025-12-12",
      "open": "18.00",
      "high": "18.00",
      "low": "17.69",
      "close": "17.82",
      "volume": "21631280"
    },
    {
      "date": "2025-12-15",
      "open": "17.97",
      "high": "18.035",
      "low": "17.65",
      "close": "17.74",
      "volume": "24793820"
    },
    {
      "date": "2025-12-16",
      "open": "17.775",
      "high": "17.775",
      "low": "17.47",
      "close": "17.63",
      "volume": "24112010"
    },
    {
      "date": "2025-12-17",
      "open": "17.675",
      "high": "17.905",
      "low": "17.66",
      "close": "17.75",
      "volume": "23967890"
    },
    {
      "date": "2025-12-18",
      "open": "17.69",
      "high": "17.84",
      "low": "17.51",
      "close": "17.59",
      "volume": "23821020"
    },
    {
      "date": "2025-12-19",
      "open": "17.55",
      "high": "17.74",
      "low": "17.53",
      "close": "17.69",
      "volume": "29942450"
    },
    {
      "date": "2025-12-22",
      "open": "17.69",
      "high": "17.9499",
      "low": "17.66",
      "close": "17.92",
      "volume": "15278830"
    },
    {
      "date": "2025-12-23",
      "open": "17.92",
      "high": "17.9375",
      "low": "17.71",
      "close": "17.73",
      "volume": "16424580"
    },
    {
      "date": "2025-12-24",
      "open": "17.75",
      "high": "17.82",
      "low": "17.675",
      "close": "17.74",
      "volume": "6904619"
    },
    {
      "date": "2025-12-26",
      "open": "17.74",
      "high": "17.7899",
      "low": "17.67",
      "close": "17.74",
      "volume": "7733473"
    },
    {
      "date": "2025-12-29",
      "open": "17.74",
      "high": "17.77",
      "low": "17.55",
      "close": "17.58",
      "volume": "12656440"
    },
    {
      "date": "2025-12-30",
      "open": "17.57",
      "high": "17.595",
      "low": "17.445",
      "close": "17.47",
      "volume": "9632444"
    },
    {
      "date": "2025-12-31",
      "open": "17.51",
      "high": "17.55",
      "low": "17.32",
      "close": "17.35",
      "volume": "9261101"
    },
    {
      "date": "2026-01-02",
      "open": "17.38",
      "high": "17.595",
      "low": "17.135",
      "close": "17.48",
      "volume": "17730390"
    },
    {
      "date": "2026-01-05",
      "open": "17.41",
      "high": "18.10",
      "low": "17.41",
      "close": "17.88",
      "volume": "19140410"
    },
    {
      "date": "2026-01-06",
      "open": "17.88",
      "high": "18.35",
      "low": "17.85",
      "close": "18.30",
      "volume": "27274920"
    },
    {
      "date": "2026-01-07",
      "open": "18.30",
      "high": "18.33",
      "low": "17.985",
      "close": "18.14",
      "volume": "26985050"
    },
    {
      "date": "2026-01-08",
      "open": "18.05",
      "high": "18.62",
      "low": "18.01",
      "close": "18.47",
      "volume": "29565360"
    },
    {
      "date": "2026-01-09",
      "open": "18.45",
      "high": "18.57",
      "low": "18.21",
      "close": "18.24",
      "volume": "29643600"
    },
    {
      "date": "2026-01-12",
      "open": "18.14",
      "high": "18.15",
      "low": "17.74",
      "close": "17.90",
      "volume": "28621650"
    },
    {
      "date": "2026-01-13",
      "open": "17.94",
      "high": "18.00",
      "low": "17.48",
      "close": "17.50",
      "volume": "28747820"
    },
    {
      "date": "2026-01-14",
      "open": "17.43",
      "high": "17.71",
      "low": "17.31",
      "close": "17.68",
      "volume": "26110460"
    },
    {
      "date": "2026-01-15",
      "open": "17.72",
      "high": "18.12",
      "low": "17.69",
      "close": "17.95",
      "volume": "29481770"
    },
    {
      "date": "2026-01-16",
      "open": "17.915",
      "high": "18.11",
      "low": "17.82",
      "close": "18.02",
      "volume": "23386760"
    },
    {
      "date": "2026-01-20",
      "open": "17.735",
      "high": "18.15",
      "low": "17.72",
      "close": "17.99",
      "volume": "34619070"
    },
    {
      "date": "2026-01-21",
      "open": "18.06",
      "high": "18.91",
      "low": "18.06",
      "close": "18.77",
      "volume": "42494150"
    },
    {
      "date": "2026-01-22",
      "open": "18.30",
      "high": "18.43",
      "low": "17.615",
      "close": "17.64",
      "volume": "87086490"
    },
    {
      "date": "2026-01-23",
      "open": "17.50",
      "high": "17.84",
      "low": "17.335",
      "close": "17.35",
      "volume": "46836600"
    },
    {
      "date": "2026-01-26",
      "open": "17.34",
      "high": "17.53",
      "low": "17.16",
      "close": "17.34",
      "volume": "34643560"
    },
    {
      "date": "2026-01-27",
      "open": "17.41",
      "high": "17.55",
      "low": "17.27",
      "close": "17.43",
      "volume": "23037810"
    },
    {
      "date": "2026-01-28",
      "open": "17.46",
      "high": "17.47",
      "low": "16.815",
      "close": "17.06",
      "volume": "42270470"
    },
    {
      "date": "2026-01-29",
      "open": "17.195",
      "high": "17.325",
      "low": "16.945",
      "close": "17.29",
      "volume": "35403540"
    },
    {
      "date": "2026-01-30",
      "open": "17.31",
      "high": "17.64",
      "low": "17.12",
      "close": "17.48",
      "volume": "211994500"
    },
    {
      "date": "2026-02-02",
      "open": "17.36",
      "high": "17.94",
      "low": "17.265",
      "close": "17.88",
      "volume": "47527200"
    },
    {
      "date": "2026-02-03",
      "open": "17.88",
      "high": "18.485",
      "low": "17.84",
      "close": "18.39",
      "volume": "53854280"
    },
    {
      "date": "2026-02-04",
      "open": "18.58",
      "high": "19.19",
      "low": "18.55",
      "close": "19.02",
      "volume": "69191670"
    },
    {
      "date": "2026-02-05",
      "open": "18.92",
      "high": "19.13",
      "low": "18.72",
      "close": "19.02",
      "volume": "38614270"
    },
    {
      "date": "2026-02-06",
      "open": "19.24",
      "high": "19.455",
      "low": "19.18",
      "close": "19.27",
      "volume": "30188900"
    },
    {
      "date": "2026-02-09",
      "open": "19.15",
      "high": "19.26",
      "low": "19.00",
      "close": "19.00",
      "volume": "17333410"
    },
    {
      "date": "2026-02-10",
      "open": "18.52",
      "high": "19.006",
      "low": "18.245",
      "close": "18.57",
      "volume": "45280160"
    },
    {
      "date": "2026-02-11",
      "open": "18.60",
      "high": "18.735",
      "low": "17.765",
      "close": "17.93",
      "volume": "35687600"
    },
    {
      "date": "2026-02-12",
      "open": "18.09",
      "high": "18.215",
      "low": "17.175",
      "close": "17.33",
      "volume": "37721220"
    },
    {
      "date": "2026-02-13",
      "open": "17.21",
      "high": "17.39",
      "low": "17.065",
      "close": "17.26",
      "volume": "21208060"
    },
    {
      "date": "2026-02-17",
      "open": "17.29",
      "high": "17.505",
      "low": "17.15",
      "close": "17.47",
      "volume": "30405850"
    },
    {
      "date": "2026-02-18",
      "open": "17.51",
      "high": "17.93",
      "low": "17.48",
      "close": "17.89",
      "volume": "27278240"
    },
    {
      "date": "2026-02-19",
      "open": "17.71",
      "high": "17.855",
      "low": "17.555",
      "close": "17.85",
      "volume": "23422630"
    },
    {
      "date": "2026-02-20",
      "open": "17.85",
      "high": "18.03",
      "low": "17.585",
      "close": "18.01",
      "volume": "25391300"
    },
    {
      "date": "2026-02-23",
      "open": "17.97",
      "high": "18.13",
      "low": "17.01",
      "close": "17.08",
      "volume": "24767750"
    },
    {
      "date": "2026-02-24",
      "open": "17.10",
      "high": "17.21",
      "low": "16.84",
      "close": "17.02",
      "volume": "27065690"
    },
    {
      "date": "2026-02-25",
      "open": "17.20",
      "high": "17.42",
      "low": "17.05",
      "close": "17.28",
      "volume": "23954280"
    },
    {
      "date": "2026-02-26",
      "open": "17.37",
      "high": "17.73",
      "low": "17.32",
      "close": "17.54",
      "volume": "19498620"
    },
    {
      "date": "2026-02-27",
      "open": "17.27",
      "high": "17.35",
      "low": "16.495",
      "close": "16.80",
      "volume": "39296110"
    },
    {
      "date": "2026-03-02",
      "open": "16.585",
      "high": "17.095",
      "low": "16.415",
      "close": "16.97",
      "volume": "18965550"
    },
    {
      "date": "2026-03-03",
      "open": "16.65",
      "high": "16.98",
      "low": "16.495",
      "close": "16.75",
      "volume": "24787000"
    },
    {
      "date": "2026-03-04",
      "open": "16.88",
      "high": "16.90",
      "low": "16.64",
      "close": "16.83",
      "volume": "27684970"
    },
    {
      "date": "2026-03-05",
      "open": "16.71",
      "high": "16.84",
      "low": "16.49",
      "close": "16.68",
      "volume": "19617620"
    },
    {
      "date": "2026-03-06",
      "open": "16.235",
      "high": "16.35",
      "low": "15.855",
      "close": "16.31",
      "volume": "27481350"
    },
    {
      "date": "2026-03-09",
      "open": "16.08",
      "high": "16.26",
      "low": "15.58",
      "close": "16.12",
      "volume": "39514060"
    },
    {
      "date": "2026-03-10",
      "open": "16.19",
      "high": "16.34",
      "low": "15.85",
      "close": "15.99",
      "volume": "21203220"
    },
    {
      "date": "2026-03-11",
      "open": "15.93",
      "high": "16.04",
      "low": "15.57",
      "close": "15.64",
      "volume": "44750090"
    },
    {
      "date": "2026-03-12",
      "open": "15.33",
      "high": "15.615",
      "low": "15.24",
      "close": "15.48",
      "volume": "53768890"
    },
    {
      "date": "2026-03-13",
      "open": "15.66",
      "high": "15.75",
      "low": "15.21",
      "close": "15.21",
      "volume": "37139080"
    },
    {
      "date": "2026-03-16",
      "open": "15.405",
      "high": "15.545",
      "low": "15.26",
      "close": "15.28",
      "volume": "38594880"
    },
    {
      "date": "2026-03-17",
      "open": "15.47",
      "high": "15.5799",
      "low": "15.27",
      "close": "15.39",
      "volume": "25115100"
    },
    {
      "date": "2026-03-18",
      "open": "15.17",
      "high": "15.40",
      "low": "15.09",
      "close": "15.11",
      "volume": "22076700"
    },
    {
      "date": "2026-03-19",
      "open": "15.05",
      "high": "15.30",
      "low": "14.89",
      "close": "15.17",
      "volume": "19819800"
    },
    {
      "date": "2026-03-20",
      "open": "15.17",
      "high": "15.24",
      "low": "14.97",
      "close": "15.09",
      "volume": "40814580"
    },
    {
      "date": "2026-03-23",
      "open": "15.54",
      "high": "15.60",
      "low": "15.26",
      "close": "15.29",
      "volume": "32655570"
    },
    {
      "date": "2026-03-24",
      "open": "15.14",
      "high": "15.625",
      "low": "15.10",
      "close": "15.48",
      "volume": "24161700"
    },
    {
      "date": "2026-03-25",
      "open": "15.61",
      "high": "15.73",
      "low": "15.3001",
      "close": "15.54",
      "volume": "22050770"
    },
    {
      "date": "2026-03-26",
      "open": "15.47",
      "high": "15.57",
      "low": "15.345",
      "close": "15.43",
      "volume": "19176790"
    },
    {
      "date": "2026-03-27",
      "open": "15.42",
      "high": "15.435",
      "low": "15.01",
      "close": "15.08",
      "volume": "23796640"
    },
    {
      "date": "2026-03-30",
      "open": "15.15",
      "high": "15.22",
      "low": "14.95",
      "close": "15.02",
      "volume": "20879770"
    },
    {
      "date": "2026-03-31",
      "open": "15.34",
      "high": "15.69",
      "low": "15.22",
      "close": "15.65",
      "volume": "31158480"
    },
    {
      "date": "2026-04-01",
      "open": "15.81",
      "high": "16.035",
      "low": "15.745",
      "close": "15.88",
      "volume": "30128320"
    },
    {
      "date": "2026-04-02",
      "open": "15.57",
      "high": "15.895",
      "low": "15.43",
      "close": "15.79",
      "volume": "18815940"
    },
    {
      "date": "2026-04-06",
      "open": "15.73",
      "high": "15.96",
      "low": "15.70",
      "close": "15.94",
      "volume": "16537910"
    },
    {
      "date": "2026-04-07",
      "open": "15.79",
      "high": "15.935",
      "low": "15.74",
      "close": "15.88",
      "volume": "25508010"
    },
    {
      "date": "2026-04-08",
      "open": "16.35",
      "high": "16.545",
      "low": "16.265",
      "close": "16.35",
      "volume": "26755690"
    },
    {
      "date": "2026-04-09",
      "open": "16.25",
      "high": "16.66",
      "low": "16.25",
      "close": "16.59",
      "volume": "19947680"
    },
    {
      "date": "2026-04-10",
      "open": "16.56",
      "high": "16.59",
      "low": "16.34",
      "close": "16.38",
      "volume": "14057480"
    },
    {
      "date": "2026-04-13",
      "open": "16.27",
      "high": "16.65",
      "low": "16.14",
      "close": "16.62",
      "volume": "22689200"
    },
    {
      "date": "2026-04-14",
      "open": "16.55",
      "high": "16.725",
      "low": "16.43",
      "close": "16.59",
      "volume": "27886250"
    },
    {
      "date": "2026-04-15",
      "open": "16.62",
      "high": "16.82",
      "low": "16.48",
      "close": "16.67",
      "volume": "25588090"
    },
    {
      "date": "2026-04-16",
      "open": "16.58",
      "high": "16.785",
      "low": "16.565",
      "close": "16.57",
      "volume": "25204660"
    },
    {
      "date": "2026-04-17",
      "open": "16.74",
      "high": "17.07",
      "low": "16.68",
      "close": "16.85",
      "volume": "23736430"
    },
    {
      "date": "2026-04-20",
      "open": "16.74",
      "high": "17.115",
      "low": "16.735",
      "close": "17.06",
      "volume": "16241480"
    },
    {
      "date": "2026-04-21",
      "open": "17.11",
      "high": "17.345",
      "low": "16.93",
      "close": "16.97",
      "volume": "15147580"
    },
    {
      "date": "2026-04-22",
      "open": "16.98",
      "high": "17.135",
      "low": "16.78",
      "close": "16.82",
      "volume": "16519300"
    },
    {
      "date": "2026-04-23",
      "open": "16.78",
      "high": "16.92",
      "low": "16.22",
      "close": "16.83",
      "volume": "37245370"
    },
    {
      "date": "2026-04-24",
      "open": "16.63",
      "high": "16.81",
      "low": "16.335",
      "close": "16.40",
      "volume": "16039130"
    },
    {
      "date": "2026-04-27",
      "open": "16.41",
      "high": "16.63",
      "low": "16.40",
      "close": "16.53",
      "volume": "22405720"
    },
    {
      "date": "2026-04-28",
      "open": "16.69",
      "high": "16.78",
      "low": "16.48",
      "close": "16.55",
      "volume": "17326000"
    },
    {
      "date": "2026-04-29",
      "open": "16.47",
      "high": "16.62",
      "low": "16.19",
      "close": "16.31",
      "volume": "19422150"
    },
    {
      "date": "2026-04-30",
      "open": "16.28",
      "high": "16.795",
      "low": "16.17",
      "close": "16.76",
      "volume": "20760820"
    },
    {
      "date": "2026-05-01",
      "open": "16.76",
      "high": "16.796",
      "low": "16.58",
      "close": "16.63",
      "volume": "14163470"
    },
    {
      "date": "2026-05-04",
      "open": "16.46",
      "high": "16.54",
      "low": "16.115",
      "close": "16.16",
      "volume": "16623390"
    },
    {
      "date": "2026-05-05",
      "open": "16.21",
      "high": "16.44",
      "low": "16.12",
      "close": "16.41",
      "volume": "14250930"
    },
    {
      "date": "2026-05-06",
      "open": "16.61",
      "high": "16.785",
      "low": "16.56",
      "close": "16.64",
      "volume": "15026540"
    },
    {
      "date": "2026-05-07",
      "open": "16.60",
      "high": "16.65",
      "low": "16.105",
      "close": "16.19",
      "volume": "37697330"
    },
    {
      "date": "2026-05-08",
      "open": "16.24",
      "high": "16.31",
      "low": "16.03",
      "close": "16.12",
      "volume": "26015740"
    },
    {
      "date": "2026-05-11",
      "open": "16.14",
      "high": "16.21",
      "low": "15.83",
      "close": "15.96",
      "volume": "17660330"
    },
    {
      "date": "2026-05-12",
      "open": "15.96",
      "high": "15.985",
      "low": "15.60",
      "close": "15.84",
      "volume": "33254250"
    },
    {
      "date": "2026-05-13",
      "open": "15.75",
      "high": "15.78",
      "low": "15.335",
      "close": "15.35",
      "volume": "24787670"
    },
    {
      "date": "2026-05-14",
      "open": "15.43",
      "high": "15.60",
      "low": "15.425",
      "close": "15.51",
      "volume": "17919620"
    },
    {
      "date": "2026-05-15",
      "open": "15.50",
      "high": "15.555",
      "low": "15.17",
      "close": "15.41",
      "volume": "20201710"
    },
    {
      "date": "2026-05-18",
      "open": "15.46",
      "high": "15.635",
      "low": "15.385",
      "close": "15.57",
      "volume": "16670710"
    },
    {
      "date": "2026-05-19",
      "open": "15.54",
      "high": "15.61",
      "low": "15.35",
      "close": "15.46",
      "volume": "11709860"
    },
    {
      "date": "2026-05-20",
      "open": "15.55",
      "high": "15.885",
      "low": "15.38",
      "close": "15.82",
      "volume": "12387150"
    },
    {
      "date": "2026-05-21",
      "open": "15.75",
      "high": "15.91",
      "low": "15.65",
      "close": "15.85",
      "volume": "16063770"
    },
    {
      "date": "2026-05-22",
      "open": "15.89",
      "high": "16.015",
      "low": "15.87",
      "close": "15.92",
      "volume": "14027820"
    },
    {
      "date": "2026-05-26",
      "open": "16.04",
      "high": "16.185",
      "low": "15.96",
      "close": "16.06",
      "volume": "30270130"
    },
    {
      "date": "2026-05-27",
      "open": "16.12",
      "high": "16.295",
      "low": "15.99",
      "close": "16.03",
      "volume": "17821170"
    },
    {
      "date": "2026-05-28",
      "open": "15.98",
      "high": "16.2083",
      "low": "15.85",
      "close": "16.12",
      "volume": "26743600"
    },
    {
      "date": "2026-05-29",
      "open": "16.06",
      "high": "16.36",
      "low": "16.00",
      "close": "16.36",
      "volume": "40558520"
    },
    {
      "date": "2026-06-01",
      "open": "16.20",
      "high": "16.25",
      "low": "15.78",
      "close": "15.83",
      "volume": "20583490"
    },
    {
      "date": "2026-06-02",
      "open": "15.77",
      "high": "16.26",
      "low": "15.755",
      "close": "16.23",
      "volume": "23802440"
    },
    {
      "date": "2026-06-03",
      "open": "16.09",
      "high": "16.145",
      "low": "15.88",
      "close": "15.93",
      "volume": "30140710"
    },
    {
      "date": "2026-06-04",
      "open": "16.15",
      "high": "16.545",
      "low": "16.12",
      "close": "16.53",
      "volume": "18953270"
    },
    {
      "date": "2026-06-05",
      "open": "16.60",
      "high": "16.68",
      "low": "16.444",
      "close": "16.52",
      "volume": "14277150"
    },
    {
      "date": "2026-06-08",
      "open": "16.57",
      "high": "16.715",
      "low": "16.47",
      "close": "16.49",
      "volume": "19465580"
    },
    {
      "date": "2026-06-09",
      "open": "16.65",
      "high": "17.08",
      "low": "16.61",
      "close": "16.82",
      "volume": "33352270"
    },
    {
      "date": "2026-06-10",
      "open": "16.86",
      "high": "17.125",
      "low": "16.73",
      "close": "16.84",
      "volume": "26573530"
    },
    {
      "date": "2026-06-11",
      "open": "16.91",
      "high": "17.235",
      "low": "16.85",
      "close": "17.21",
      "volume": "26041200"
    },
    {
      "date": "2026-06-12",
      "open": "17.38",
      "high": "17.61",
      "low": "17.285",
      "close": "17.52",
      "volume": "26328180"
    },
    {
      "date": "2026-06-15",
      "open": "17.75",
      "high": "17.75",
      "low": "17.20",
      "close": "17.21",
      "volume": "28430220"
    },
    {
      "date": "2026-06-16",
      "open": "17.30",
      "high": "17.48",
      "low": "17.2742",
      "close": "17.32",
      "volume": "20911070"
    },
    {
      "date": "2026-06-17",
      "open": "17.17",
      "high": "17.34",
      "low": "16.74",
      "close": "16.85",
      "volume": "23705310"
    },
    {
      "date": "2026-06-18",
      "open": "16.93",
      "high": "17.14",
      "low": "16.84",
      "close": "16.86",
      "volume": "32706950"
    },
    {
      "date": "2026-06-22",
      "open": "16.91",
      "high": "17.185",
      "low": "16.895",
      "close": "17.05",
      "volume": "13734780"
    },
    {
      "date": "2026-06-23",
      "open": "17.07",
      "high": "17.45",
      "low": "16.965",
      "close": "17.40",
      "volume": "19749640"
    },
    {
      "date": "2026-06-24",
      "open": "17.40",
      "high": "17.7152",
      "low": "17.40",
      "close": "17.58",
      "volume": "29096730"
    },
    {
      "date": "2026-06-25",
      "open": "17.60",
      "high": "18.16",
      "low": "17.60",
      "close": "17.90",
      "volume": "24234210"
    },
    {
      "date": "2026-06-26",
      "open": "18.00",
      "high": "18.00",
      "low": "17.71",
      "close": "17.79",
      "volume": "23212080"
    },
    {
      "date": "2026-06-29",
      "open": "17.80",
      "high": "17.9389",
      "low": "17.71",
      "close": "17.82",
      "volume": "13649040"
    },
    {
      "date": "2026-06-30",
      "open": "17.793",
      "high": "17.88",
      "low": "17.64",
      "close": "17.73",
      "volume": "15644730"
    },
    {
      "date": "2026-07-01",
      "open": "17.79",
      "high": "18.22",
      "low": "17.60",
      "close": "18.11",
      "volume": "21523960"
    },
    {
      "date": "2026-07-02",
      "open": "18.26",
      "high": "18.32",
      "low": "17.7121",
      "close": "17.86",
      "volume": "15747400"
    },
    {
      "date": "2026-07-06",
      "open": "17.63",
      "high": "17.98",
      "low": "17.57",
      "close": "17.89",
      "volume": "18066940"
    },
    {
      "date": "2026-07-07",
      "open": "17.98",
      "high": "18.17",
      "low": "17.945",
      "close": "18.01",
      "volume": "26790730"
    },
    {
      "date": "2026-07-08",
      "open": "17.90",
      "high": "17.95",
      "low": "17.295",
      "close": "17.46",
      "volume": "25799280"
    },
    {
      "date": "2026-07-09",
      "open": "17.535",
      "high": "17.89",
      "low": "17.48",
      "close": "17.76",
      "volume": "15351650"
    },
    {
      "date": "2026-07-10",
      "open": "17.90",
      "high": "17.9886",
      "low": "17.73",
      "close": "17.87",
      "volume": "14157500"
    },
    {
      "date": "2026-07-13",
      "open": "17.96",
      "high": "17.995",
      "low": "17.77",
      "close": "17.93",
      "volume": "14206360"
    },
    {
      "date": "2026-07-14",
      "open": "17.90",
      "high": "18.15",
      "low": "17.76",
      "close": "17.85",
      "volume": "14903860"
    },
    {
      "date": "2026-07-15",
      "open": "17.98",
      "high": "18.1851",
      "low": "17.855",
      "close": "18.12",
      "volume": "23932850"
    },
    {
      "date": "2026-07-16",
      "open": "18.15",
      "high": "18.58",
      "low": "18.15",
      "close": "18.56",
      "volume": "28344130"
    },
    {
      "date": "2026-07-17",
      "open": "18.44",
      "high": "18.57",
      "low": "18.19",
      "close": "18.25",
      "volume": "20527890"
    },
    {
      "date": "2026-07-20",
      "open": "18.27",
      "high": "18.33",
      "low": "18.03",
      "close": "18.06",
      "volume": "15536480"
    },
    {
      "date": "2026-07-21",
      "open": "18.02",
      "high": "18.20",
      "low": "17.715",
      "close": "18.17",
      "volume": "28243340"
    },
    {
      "date": "2026-07-22",
      "open": "18.24",
      "high": "18.38",
      "low": "18.13",
      "close": "18.27",
      "volume": "33550300"
    },
    {
      "date": "2026-07-23",
      "open": "17.405",
      "high": "17.65",
      "low": "17.185",
      "close": "17.40",
      "volume": "68577290"
    },
    {
      "date": "2026-07-24",
      "open": "17.18",
      "high": "17.42",
      "low": "17.06",
      "close": "17.36",
      "volume": "38690720"
    },
    {
      "date": "2026-07-27",
      "open": "17.35",
      "high": "17.53",
      "low": "17.09",
      "close": "17.16",
      "volume": "35051360"
    },
    {
      "date": "2026-07-28",
      "open": "17.19",
      "high": "17.355",
      "low": "17.08",
      "close": "17.30",
      "volume": "23349720"
    },
    {
      "date": "2026-07-29",
      "open": "17.17",
      "high": "17.28",
      "low": "16.81",
      "close": "16.84",
      "volume": "31815990"
    },
    {
      "date": "2026-07-30",
      "open": "16.92",
      "high": "17.12",
      "low": "16.83",
      "close": "17.08",
      "volume": "22430920"
    },
    {
      "date": "2026-07-31",
      "open": "17.08",
      "high": "17.18",
      "low": "16.95",
      "close": "17.04",
      "volume": "15569180"
    },
    {
      "date": "2026-08-03",
      "open": "17.10",
      "high": "17.37",
      "low": "17.085",
      "close": "17.36",
      "volume": "20217770"
    },
    {
      "date": "2026-08-04",
      "open": "17.29",
      "high": "17.73",
      "low": "17.29",
      "close": "17.56",
      "volume": "29157540"
    },
    {
      "date": "2026-08-05",
      "open": "17.65",
      "high": "17.74",
      "low": "17.55",
      "close": "17.60",
      "volume": "32450090"
    }
  ]
}