{
  "source": "https://api.nasdaq.com/api/quote/NWS/historical",
  "symbol": "NWS",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "25.38",
      "high": "25.69",
      "low": "23.61",
      "close": "23.76",
      "volume": "1149797"
    },
    {
      "date": "2021-08-09",
      "open": "23.79",
      "high": "23.79",
      "low": "22.89",
      "close": "23.62",
      "volume": "1260970"
    },
    {
      "date": "2021-08-10",
      "open": "23.55",
      "high": "23.64",
      "low": "23.27",
      "close": "23.43",
      "volume": "411846"
    },
    {
      "date": "2021-08-11",
      "open": "23.38",
      "high": "23.395",
      "low": "22.98",
      "close": "23.32",
      "volume": "335642"
    },
    {
      "date": "2021-08-12",
      "open": "23.33",
      "high": "23.51",
      "low": "23.17",
      "close": "23.19",
      "volume": "526061"
    },
    {
      "date": "2021-08-13",
      "open": "23.12",
      "high": "23.24",
      "low": "22.75",
      "close": "22.78",
      "volume": "642401"
    },
    {
      "date": "2021-08-16",
      "open": "22.78",
      "high": "23.25",
      "low": "22.45",
      "close": "22.91",
      "volume": "608168"
    },
    {
      "date": "2021-08-17",
      "open": "22.65",
      "high": "22.75",
      "low": "22.27",
      "close": "22.32",
      "volume": "538130"
    },
    {
      "date": "2021-08-18",
      "open": "22.25",
      "high": "22.32",
      "low": "21.56",
      "close": "21.58",
      "volume": "409032"
    },
    {
      "date": "2021-08-19",
      "open": "21.38",
      "high": "21.58",
      "low": "21.22",
      "close": "21.29",
      "volume": "373156"
    },
    {
      "date": "2021-08-20",
      "open": "21.27",
      "high": "21.55",
      "low": "20.97",
      "close": "21.49",
      "volume": "315518"
    },
    {
      "date": "2021-08-23",
      "open": "21.60",
      "high": "21.88",
      "low": "21.485",
      "close": "21.82",
      "volume": "552949"
    },
    {
      "date": "2021-08-24",
      "open": "21.84",
      "high": "22.02",
      "low": "21.74",
      "close": "21.79",
      "volume": "348052"
    },
    {
      "date": "2021-08-25",
      "open": "21.79",
      "high": "22.105",
      "low": "21.56",
      "close": "21.99",
      "volume": "438193"
    },
    {
      "date": "2021-08-26",
      "open": "21.93",
      "high": "22.14",
      "low": "21.77",
      "close": "21.95",
      "volume": "1024802"
    },
    {
      "date": "2021-08-27",
      "open": "22.03",
      "high": "22.22",
      "low": "21.89",
      "close": "22.16",
      "volume": "322376"
    },
    {
      "date": "2021-08-30",
      "open": "22.15",
      "high": "22.16",
      "low": "21.92",
      "close": "21.98",
      "volume": "358485"
    },
    {
      "date": "2021-08-31",
      "open": "22.08",
      "high": "22.28",
      "low": "21.87",
      "close": "22.03",
      "volume": "464664"
    },
    {
      "date": "2021-09-01",
      "open": "22.20",
      "high": "22.52",
      "low": "22.11",
      "close": "22.39",
      "volume": "428063"
    },
    {
      "date": "2021-09-02",
      "open": "22.39",
      "high": "22.60",
      "low": "22.17",
      "close": "22.25",
      "volume": "493943"
    },
    {
      "date": "2021-09-03",
      "open": "22.19",
      "high": "22.25",
      "low": "22.05",
      "close": "22.13",
      "volume": "476700"
    },
    {
      "date": "2021-09-07",
      "open": "22.12",
      "high": "22.22",
      "low": "21.715",
      "close": "21.75",
      "volume": "400703"
    },
    {
      "date": "2021-09-08",
      "open": "21.65",
      "high": "21.725",
      "low": "21.245",
      "close": "21.68",
      "volume": "562237"
    },
    {
      "date": "2021-09-09",
      "open": "21.72",
      "high": "21.90",
      "low": "21.44",
      "close": "21.53",
      "volume": "702789"
    },
    {
      "date": "2021-09-10",
      "open": "21.66",
      "high": "21.81",
      "low": "21.42",
      "close": "21.44",
      "volume": "550892"
    },
    {
      "date": "2021-09-13",
      "open": "21.63",
      "high": "21.74",
      "low": "21.26",
      "close": "21.43",
      "volume": "538241"
    },
    {
      "date": "2021-09-14",
      "open": "21.50",
      "high": "21.64",
      "low": "21.285",
      "close": "21.41",
      "volume": "766259"
    },
    {
      "date": "2021-09-15",
      "open": "21.33",
      "high": "21.64",
      "low": "21.125",
      "close": "21.57",
      "volume": "696362"
    },
    {
      "date": "2021-09-16",
      "open": "21.50",
      "high": "22.12",
      "low": "21.50",
      "close": "22.00",
      "volume": "521672"
    },
    {
      "date": "2021-09-17",
      "open": "21.94",
      "high": "22.01",
      "low": "21.61",
      "close": "21.73",
      "volume": "1541704"
    },
    {
      "date": "2021-09-20",
      "open": "21.40",
      "high": "21.41",
      "low": "21.03",
      "close": "21.33",
      "volume": "427477"
    },
    {
      "date": "2021-09-21",
      "open": "21.64",
      "high": "22.06",
      "low": "21.55",
      "close": "21.71",
      "volume": "451523"
    },
    {
      "date": "2021-09-22",
      "open": "21.91",
      "high": "22.72",
      "low": "21.91",
      "close": "22.53",
      "volume": "852059"
    },
    {
      "date": "2021-09-23",
      "open": "23.31",
      "high": "23.84",
      "low": "23.21",
      "close": "23.72",
      "volume": "1872122"
    },
    {
      "date": "2021-09-24",
      "open": "23.58",
      "high": "24.25",
      "low": "23.55",
      "close": "24.14",
      "volume": "796032"
    },
    {
      "date": "2021-09-27",
      "open": "24.07",
      "high": "24.20",
      "low": "23.82",
      "close": "24.01",
      "volume": "718352"
    },
    {
      "date": "2021-09-28",
      "open": "23.88",
      "high": "24.11",
      "low": "23.67",
      "close": "23.76",
      "volume": "664231"
    },
    {
      "date": "2021-09-29",
      "open": "23.91",
      "high": "23.9299",
      "low": "23.51",
      "close": "23.57",
      "volume": "591467"
    },
    {
      "date": "2021-09-30",
      "open": "23.70",
      "high": "23.70",
      "low": "23.15",
      "close": "23.23",
      "volume": "642512"
    },
    {
      "date": "2021-10-01",
      "open": "23.34",
      "high": "23.67",
      "low": "23.21",
      "close": "23.58",
      "volume": "493620"
    },
    {
      "date": "2021-10-04",
      "open": "23.55",
      "high": "23.68",
      "low": "23.15",
      "close": "23.30",
      "volume": "444523"
    },
    {
      "date": "2021-10-05",
      "open": "23.45",
      "high": "23.88",
      "low": "23.38",
      "close": "23.59",
      "volume": "362287"
    },
    {
      "date": "2021-10-06",
      "open": "23.41",
      "high": "23.595",
      "low": "23.18",
      "close": "23.34",
      "volume": "811020"
    },
    {
      "date": "2021-10-07",
      "open": "23.58",
      "high": "23.925",
      "low": "23.58",
      "close": "23.79",
      "volume": "494806"
    },
    {
      "date": "2021-10-08",
      "open": "23.87",
      "high": "24.25",
      "low": "23.83",
      "close": "23.93",
      "volume": "541110"
    },
    {
      "date": "2021-10-11",
      "open": "23.85",
      "high": "24.17",
      "low": "23.81",
      "close": "23.87",
      "volume": "466907"
    },
    {
      "date": "2021-10-12",
      "open": "23.87",
      "high": "24.2449",
      "low": "23.752",
      "close": "23.99",
      "volume": "1197796"
    },
    {
      "date": "2021-10-13",
      "open": "24.08",
      "high": "24.22",
      "low": "23.82",
      "close": "23.85",
      "volume": "1381858"
    },
    {
      "date": "2021-10-14",
      "open": "24.06",
      "high": "24.22",
      "low": "23.88",
      "close": "24.16",
      "volume": "449654"
    },
    {
      "date": "2021-10-15",
      "open": "24.25",
      "high": "24.36",
      "low": "24.06",
      "close": "24.12",
      "volume": "812885"
    },
    {
      "date": "2021-10-18",
      "open": "24.02",
      "high": "24.04",
      "low": "23.70",
      "close": "23.87",
      "volume": "757623"
    },
    {
      "date": "2021-10-19",
      "open": "24.00",
      "high": "24.10",
      "low": "23.88",
      "close": "23.97",
      "volume": "525841"
    },
    {
      "date": "2021-10-20",
      "open": "24.03",
      "high": "24.19",
      "low": "23.85",
      "close": "24.19",
      "volume": "727350"
    },
    {
      "date": "2021-10-21",
      "open": "24.16",
      "high": "24.35",
      "low": "23.92",
      "close": "24.07",
      "volume": "398755"
    },
    {
      "date": "2021-10-22",
      "open": "24.06",
      "high": "24.44",
      "low": "24.06",
      "close": "24.36",
      "volume": "448230"
    },
    {
      "date": "2021-10-25",
      "open": "24.46",
      "high": "24.63",
      "low": "24.29",
      "close": "24.45",
      "volume": "584064"
    },
    {
      "date": "2021-10-26",
      "open": "24.50",
      "high": "24.50",
      "low": "24.00",
      "close": "24.00",
      "volume": "500186"
    },
    {
      "date": "2021-10-27",
      "open": "23.97",
      "high": "23.97",
      "low": "22.455",
      "close": "22.46",
      "volume": "1253047"
    },
    {
      "date": "2021-10-28",
      "open": "22.67",
      "high": "23.10",
      "low": "22.52",
      "close": "22.81",
      "volume": "1036434"
    },
    {
      "date": "2021-10-29",
      "open": "22.70",
      "high": "22.82",
      "low": "22.36",
      "close": "22.56",
      "volume": "944938"
    },
    {
      "date": "2021-11-01",
      "open": "22.69",
      "high": "23.38",
      "low": "22.64",
      "close": "23.35",
      "volume": "1185863"
    },
    {
      "date": "2021-11-02",
      "open": "23.24",
      "high": "23.30",
      "low": "23.01",
      "close": "23.14",
      "volume": "401891"
    },
    {
      "date": "2021-11-03",
      "open": "23.07",
      "high": "23.23",
      "low": "22.775",
      "close": "22.92",
      "volume": "704834"
    },
    {
      "date": "2021-11-04",
      "open": "22.98",
      "high": "23.40",
      "low": "22.85",
      "close": "23.39",
      "volume": "943276"
    },
    {
      "date": "2021-11-05",
      "open": "23.55",
      "high": "24.745",
      "low": "23.52",
      "close": "24.26",
      "volume": "690157"
    },
    {
      "date": "2021-11-08",
      "open": "24.53",
      "high": "24.68",
      "low": "23.88",
      "close": "23.95",
      "volume": "876828"
    },
    {
      "date": "2021-11-09",
      "open": "23.89",
      "high": "24.23",
      "low": "23.34",
      "close": "23.70",
      "volume": "1032606"
    },
    {
      "date": "2021-11-10",
      "open": "23.64",
      "high": "23.84",
      "low": "23.37",
      "close": "23.49",
      "volume": "1012258"
    },
    {
      "date": "2021-11-11",
      "open": "23.77",
      "high": "23.83",
      "low": "23.47",
      "close": "23.57",
      "volume": "648043"
    },
    {
      "date": "2021-11-12",
      "open": "23.77",
      "high": "24.10",
      "low": "23.575",
      "close": "23.78",
      "volume": "423130"
    },
    {
      "date": "2021-11-15",
      "open": "23.84",
      "high": "24.01",
      "low": "23.35",
      "close": "23.41",
      "volume": "910896"
    },
    {
      "date": "2021-11-16",
      "open": "23.41",
      "high": "23.72",
      "low": "23.26",
      "close": "23.67",
      "volume": "828844"
    },
    {
      "date": "2021-11-17",
      "open": "23.715",
      "high": "23.75",
      "low": "23.15",
      "close": "23.51",
      "volume": "831202"
    },
    {
      "date": "2021-11-18",
      "open": "23.75",
      "high": "23.81",
      "low": "23.16",
      "close": "23.36",
      "volume": "526856"
    },
    {
      "date": "2021-11-19",
      "open": "23.075",
      "high": "23.29",
      "low": "22.25",
      "close": "22.32",
      "volume": "969457"
    },
    {
      "date": "2021-11-22",
      "open": "22.54",
      "high": "22.98",
      "low": "22.11",
      "close": "22.67",
      "volume": "1092782"
    },
    {
      "date": "2021-11-23",
      "open": "22.71",
      "high": "23.07",
      "low": "22.27",
      "close": "22.37",
      "volume": "631144"
    },
    {
      "date": "2021-11-24",
      "open": "22.28",
      "high": "22.34",
      "low": "21.99",
      "close": "22.29",
      "volume": "452650"
    },
    {
      "date": "2021-11-26",
      "open": "21.72",
      "high": "21.81",
      "low": "21.52",
      "close": "21.61",
      "volume": "659423"
    },
    {
      "date": "2021-11-29",
      "open": "21.91",
      "high": "22.05",
      "low": "21.505",
      "close": "21.88",
      "volume": "1033953"
    },
    {
      "date": "2021-11-30",
      "open": "21.63",
      "high": "21.97",
      "low": "21.40",
      "close": "21.55",
      "volume": "1727553"
    },
    {
      "date": "2021-12-01",
      "open": "21.90",
      "high": "22.15",
      "low": "21.18",
      "close": "21.20",
      "volume": "1335687"
    },
    {
      "date": "2021-12-02",
      "open": "21.77",
      "high": "21.95",
      "low": "21.28",
      "close": "21.87",
      "volume": "996721"
    },
    {
      "date": "2021-12-03",
      "open": "21.91",
      "high": "21.91",
      "low": "21.23",
      "close": "21.87",
      "volume": "908403"
    },
    {
      "date": "2021-12-06",
      "open": "22.11",
      "high": "22.17",
      "low": "21.81",
      "close": "22.02",
      "volume": "745270"
    },
    {
      "date": "2021-12-07",
      "open": "22.22",
      "high": "22.49",
      "low": "22.18",
      "close": "22.24",
      "volume": "735196"
    },
    {
      "date": "2021-12-08",
      "open": "22.42",
      "high": "22.56",
      "low": "22.19",
      "close": "22.37",
      "volume": "709348"
    },
    {
      "date": "2021-12-09",
      "open": "22.28",
      "high": "22.36",
      "low": "21.92",
      "close": "21.95",
      "volume": "711764"
    },
    {
      "date": "2021-12-10",
      "open": "22.04",
      "high": "22.31",
      "low": "21.49",
      "close": "21.57",
      "volume": "1547083"
    },
    {
      "date": "2021-12-13",
      "open": "21.60",
      "high": "21.69",
      "low": "21.27",
      "close": "21.46",
      "volume": "704014"
    },
    {
      "date": "2021-12-14",
      "open": "21.45",
      "high": "21.555",
      "low": "21.06",
      "close": "21.11",
      "volume": "588924"
    },
    {
      "date": "2021-12-15",
      "open": "21.21",
      "high": "21.54",
      "low": "21.04",
      "close": "21.46",
      "volume": "1203600"
    },
    {
      "date": "2021-12-16",
      "open": "21.73",
      "high": "21.925",
      "low": "21.605",
      "close": "21.61",
      "volume": "696229"
    },
    {
      "date": "2021-12-17",
      "open": "21.64",
      "high": "21.74",
      "low": "21.19",
      "close": "21.50",
      "volume": "1788338"
    },
    {
      "date": "2021-12-20",
      "open": "21.10",
      "high": "21.22",
      "low": "20.78",
      "close": "21.11",
      "volume": "502150"
    },
    {
      "date": "2021-12-21",
      "open": "21.25",
      "high": "21.975",
      "low": "21.25",
      "close": "21.96",
      "volume": "558446"
    },
    {
      "date": "2021-12-22",
      "open": "21.92",
      "high": "22.22",
      "low": "21.91",
      "close": "22.08",
      "volume": "391965"
    },
    {
      "date": "2021-12-23",
      "open": "22.22",
      "high": "22.66",
      "low": "22.11",
      "close": "22.55",
      "volume": "323306"
    },
    {
      "date": "2021-12-27",
      "open": "22.56",
      "high": "22.94",
      "low": "22.55",
      "close": "22.88",
      "volume": "303330"
    },
    {
      "date": "2021-12-28",
      "open": "22.83",
      "high": "23.08",
      "low": "22.80",
      "close": "22.93",
      "volume": "232255"
    },
    {
      "date": "2021-12-29",
      "open": "23.03",
      "high": "23.04",
      "low": "22.74",
      "close": "22.77",
      "volume": "323775"
    },
    {
      "date": "2021-12-30",
      "open": "22.77",
      "high": "23.07",
      "low": "22.685",
      "close": "22.73",
      "volume": "241619"
    },
    {
      "date": "2021-12-31",
      "open": "22.77",
      "high": "22.86",
      "low": "22.44",
      "close": "22.50",
      "volume": "305982"
    },
    {
      "date": "2022-01-03",
      "open": "22.65",
      "high": "23.109",
      "low": "22.65",
      "close": "22.88",
      "volume": "507051"
    },
    {
      "date": "2022-01-04",
      "open": "23.05",
      "high": "23.24",
      "low": "22.7075",
      "close": "22.78",
      "volume": "570528"
    },
    {
      "date": "2022-01-05",
      "open": "22.90",
      "high": "23.10",
      "low": "21.99",
      "close": "22.04",
      "volume": "594837"
    },
    {
      "date": "2022-01-06",
      "open": "21.665",
      "high": "22.92",
      "low": "21.665",
      "close": "22.76",
      "volume": "692996"
    },
    {
      "date": "2022-01-07",
      "open": "22.79",
      "high": "22.95",
      "low": "22.66",
      "close": "22.69",
      "volume": "821514"
    },
    {
      "date": "2022-01-10",
      "open": "22.63",
      "high": "22.77",
      "low": "22.11",
      "close": "22.43",
      "volume": "308786"
    },
    {
      "date": "2022-01-11",
      "open": "22.55",
      "high": "22.71",
      "low": "22.36",
      "close": "22.71",
      "volume": "407152"
    },
    {
      "date": "2022-01-12",
      "open": "22.74",
      "high": "22.952",
      "low": "22.59",
      "close": "22.86",
      "volume": "280276"
    },
    {
      "date": "2022-01-13",
      "open": "22.95",
      "high": "23.365",
      "low": "22.86",
      "close": "23.19",
      "volume": "278341"
    },
    {
      "date": "2022-01-14",
      "open": "22.94",
      "high": "23.205",
      "low": "22.57",
      "close": "22.94",
      "volume": "429313"
    },
    {
      "date": "2022-01-18",
      "open": "22.81",
      "high": "22.81",
      "low": "22.20",
      "close": "22.41",
      "volume": "410613"
    },
    {
      "date": "2022-01-19",
      "open": "22.56",
      "high": "22.62",
      "low": "22.23",
      "close": "22.30",
      "volume": "298940"
    },
    {
      "date": "2022-01-20",
      "open": "22.30",
      "high": "22.70",
      "low": "21.88",
      "close": "21.91",
      "volume": "461133"
    },
    {
      "date": "2022-01-21",
      "open": "21.77",
      "high": "22.10",
      "low": "21.56",
      "close": "21.66",
      "volume": "515195"
    },
    {
      "date": "2022-01-24",
      "open": "21.39",
      "high": "22.235",
      "low": "21.12",
      "close": "22.20",
      "volume": "536282"
    },
    {
      "date": "2022-01-25",
      "open": "21.88",
      "high": "21.99",
      "low": "21.32",
      "close": "21.79",
      "volume": "490638"
    },
    {
      "date": "2022-01-26",
      "open": "21.96",
      "high": "22.24",
      "low": "21.34",
      "close": "21.56",
      "volume": "452915"
    },
    {
      "date": "2022-01-27",
      "open": "21.322",
      "high": "21.63",
      "low": "20.93",
      "close": "21.04",
      "volume": "1167503"
    },
    {
      "date": "2022-01-28",
      "open": "20.93",
      "high": "21.76",
      "low": "20.91",
      "close": "21.76",
      "volume": "474429"
    },
    {
      "date": "2022-01-31",
      "open": "21.63",
      "high": "22.25",
      "low": "21.59",
      "close": "22.24",
      "volume": "535661"
    },
    {
      "date": "2022-02-01",
      "open": "22.17",
      "high": "22.46",
      "low": "22.09",
      "close": "22.25",
      "volume": "395002"
    },
    {
      "date": "2022-02-02",
      "open": "22.35",
      "high": "22.52",
      "low": "22.16",
      "close": "22.42",
      "volume": "478650"
    },
    {
      "date": "2022-02-03",
      "open": "22.25",
      "high": "22.74",
      "low": "22.25",
      "close": "22.54",
      "volume": "442575"
    },
    {
      "date": "2022-02-04",
      "open": "23.66",
      "high": "24.16",
      "low": "22.09",
      "close": "22.73",
      "volume": "1018790"
    },
    {
      "date": "2022-02-07",
      "open": "22.82",
      "high": "23.21",
      "low": "22.72",
      "close": "22.80",
      "volume": "695616"
    },
    {
      "date": "2022-02-08",
      "open": "22.665",
      "high": "23.48",
      "low": "22.665",
      "close": "23.28",
      "volume": "784125"
    },
    {
      "date": "2022-02-09",
      "open": "23.54",
      "high": "23.93",
      "low": "23.54",
      "close": "23.90",
      "volume": "658994"
    },
    {
      "date": "2022-02-10",
      "open": "23.65",
      "high": "24.02",
      "low": "23.43",
      "close": "23.60",
      "volume": "672451"
    },
    {
      "date": "2022-02-11",
      "open": "23.53",
      "high": "23.66",
      "low": "22.92",
      "close": "22.97",
      "volume": "487222"
    },
    {
      "date": "2022-02-14",
      "open": "23.04",
      "high": "23.10",
      "low": "22.445",
      "close": "22.60",
      "volume": "1075480"
    },
    {
      "date": "2022-02-15",
      "open": "22.91",
      "high": "23.49",
      "low": "22.83",
      "close": "23.41",
      "volume": "334293"
    },
    {
      "date": "2022-02-16",
      "open": "23.24",
      "high": "23.97",
      "low": "23.18",
      "close": "23.96",
      "volume": "426400"
    },
    {
      "date": "2022-02-17",
      "open": "23.74",
      "high": "23.765",
      "low": "22.97",
      "close": "23.06",
      "volume": "449313"
    },
    {
      "date": "2022-02-18",
      "open": "22.89",
      "high": "22.96",
      "low": "22.28",
      "close": "22.37",
      "volume": "555280"
    },
    {
      "date": "2022-02-22",
      "open": "22.26",
      "high": "22.38",
      "low": "21.93",
      "close": "22.02",
      "volume": "437901"
    },
    {
      "date": "2022-02-23",
      "open": "22.18",
      "high": "22.25",
      "low": "21.54",
      "close": "21.61",
      "volume": "392364"
    },
    {
      "date": "2022-02-24",
      "open": "21.02",
      "high": "21.75",
      "low": "20.805",
      "close": "21.69",
      "volume": "794634"
    },
    {
      "date": "2022-02-25",
      "open": "21.59",
      "high": "22.365",
      "low": "21.53",
      "close": "22.34",
      "volume": "789011"
    },
    {
      "date": "2022-02-28",
      "open": "21.96",
      "high": "22.53",
      "low": "21.94",
      "close": "22.43",
      "volume": "770515"
    },
    {
      "date": "2022-03-01",
      "open": "22.25",
      "high": "22.44",
      "low": "21.35",
      "close": "21.54",
      "volume": "600346"
    },
    {
      "date": "2022-03-02",
      "open": "21.65",
      "high": "22.70",
      "low": "21.65",
      "close": "22.64",
      "volume": "755821"
    },
    {
      "date": "2022-03-03",
      "open": "22.49",
      "high": "22.74",
      "low": "21.79",
      "close": "21.90",
      "volume": "431507"
    },
    {
      "date": "2022-03-04",
      "open": "21.65",
      "high": "21.65",
      "low": "21.12",
      "close": "21.35",
      "volume": "585771"
    },
    {
      "date": "2022-03-07",
      "open": "21.36",
      "high": "21.41",
      "low": "20.51",
      "close": "20.52",
      "volume": "735066"
    },
    {
      "date": "2022-03-08",
      "open": "20.60",
      "high": "21.25",
      "low": "20.33",
      "close": "20.56",
      "volume": "720997"
    },
    {
      "date": "2022-03-09",
      "open": "21.17",
      "high": "21.73",
      "low": "21.137",
      "close": "21.52",
      "volume": "598304"
    },
    {
      "date": "2022-03-10",
      "open": "21.19",
      "high": "21.46",
      "low": "20.99",
      "close": "21.33",
      "volume": "415352"
    },
    {
      "date": "2022-03-11",
      "open": "21.72",
      "high": "22.21",
      "low": "21.40",
      "close": "21.41",
      "volume": "568623"
    },
    {
      "date": "2022-03-14",
      "open": "21.54",
      "high": "21.72",
      "low": "21.32",
      "close": "21.48",
      "volume": "666772"
    },
    {
      "date": "2022-03-15",
      "open": "21.62",
      "high": "21.85",
      "low": "21.22",
      "close": "21.44",
      "volume": "577288"
    },
    {
      "date": "2022-03-16",
      "open": "21.64",
      "high": "22.24",
      "low": "21.54",
      "close": "22.10",
      "volume": "419712"
    },
    {
      "date": "2022-03-17",
      "open": "21.89",
      "high": "22.80",
      "low": "21.85",
      "close": "22.75",
      "volume": "469361"
    },
    {
      "date": "2022-03-18",
      "open": "22.63",
      "high": "22.72",
      "low": "22.38",
      "close": "22.43",
      "volume": "1597511"
    },
    {
      "date": "2022-03-21",
      "open": "22.50",
      "high": "22.78",
      "low": "22.06",
      "close": "22.29",
      "volume": "427379"
    },
    {
      "date": "2022-03-22",
      "open": "22.35",
      "high": "22.68",
      "low": "22.07",
      "close": "22.48",
      "volume": "318082"
    },
    {
      "date": "2022-03-23",
      "open": "22.38",
      "high": "22.38",
      "low": "22.17",
      "close": "22.25",
      "volume": "446703"
    },
    {
      "date": "2022-03-24",
      "open": "22.27",
      "high": "22.88",
      "low": "21.90",
      "close": "22.85",
      "volume": "573622"
    },
    {
      "date": "2022-03-25",
      "open": "22.94",
      "high": "23.15",
      "low": "22.80",
      "close": "22.95",
      "volume": "395450"
    },
    {
      "date": "2022-03-28",
      "open": "22.89",
      "high": "22.97",
      "low": "22.71",
      "close": "22.86",
      "volume": "240623"
    },
    {
      "date": "2022-03-29",
      "open": "23.12",
      "high": "23.37",
      "low": "23.12",
      "close": "23.21",
      "volume": "447206"
    },
    {
      "date": "2022-03-30",
      "open": "23.17",
      "high": "23.33",
      "low": "22.975",
      "close": "23.06",
      "volume": "266078"
    },
    {
      "date": "2022-03-31",
      "open": "22.92",
      "high": "23.02",
      "low": "22.51",
      "close": "22.52",
      "volume": "551207"
    },
    {
      "date": "2022-04-01",
      "open": "22.63",
      "high": "22.78",
      "low": "22.19",
      "close": "22.31",
      "volume": "316323"
    },
    {
      "date": "2022-04-04",
      "open": "22.30",
      "high": "22.485",
      "low": "22.12",
      "close": "22.45",
      "volume": "325901"
    },
    {
      "date": "2022-04-05",
      "open": "22.36",
      "high": "22.505",
      "low": "22.16",
      "close": "22.35",
      "volume": "328488"
    },
    {
      "date": "2022-04-06",
      "open": "22.22",
      "high": "22.28",
      "low": "21.83",
      "close": "22.04",
      "volume": "475102"
    },
    {
      "date": "2022-04-07",
      "open": "21.95",
      "high": "22.00",
      "low": "21.30",
      "close": "21.68",
      "volume": "265336"
    },
    {
      "date": "2022-04-08",
      "open": "21.68",
      "high": "21.87",
      "low": "21.38",
      "close": "21.68",
      "volume": "394715"
    },
    {
      "date": "2022-04-11",
      "open": "21.63",
      "high": "21.89",
      "low": "21.46",
      "close": "21.48",
      "volume": "481483"
    },
    {
      "date": "2022-04-12",
      "open": "21.64",
      "high": "21.885",
      "low": "21.185",
      "close": "21.38",
      "volume": "587053"
    },
    {
      "date": "2022-04-13",
      "open": "21.37",
      "high": "22.09",
      "low": "21.37",
      "close": "22.08",
      "volume": "694939"
    },
    {
      "date": "2022-04-14",
      "open": "22.09",
      "high": "22.29",
      "low": "21.46",
      "close": "21.48",
      "volume": "492976"
    },
    {
      "date": "2022-04-18",
      "open": "21.48",
      "high": "21.73",
      "low": "21.31",
      "close": "21.47",
      "volume": "348609"
    },
    {
      "date": "2022-04-19",
      "open": "21.47",
      "high": "22.18",
      "low": "21.47",
      "close": "22.13",
      "volume": "378560"
    },
    {
      "date": "2022-04-20",
      "open": "22.28",
      "high": "22.32",
      "low": "21.91",
      "close": "22.19",
      "volume": "852933"
    },
    {
      "date": "2022-04-21",
      "open": "22.39",
      "high": "22.46",
      "low": "21.69",
      "close": "21.71",
      "volume": "319644"
    },
    {
      "date": "2022-04-22",
      "open": "21.60",
      "high": "21.61",
      "low": "21.09",
      "close": "21.11",
      "volume": "399861"
    },
    {
      "date": "2022-04-25",
      "open": "21.04",
      "high": "21.15",
      "low": "20.61",
      "close": "21.13",
      "volume": "492883"
    },
    {
      "date": "2022-04-26",
      "open": "20.95",
      "high": "20.99",
      "low": "20.29",
      "close": "20.29",
      "volume": "355267"
    },
    {
      "date": "2022-04-27",
      "open": "20.29",
      "high": "20.58",
      "low": "20.149",
      "close": "20.44",
      "volume": "608437"
    },
    {
      "date": "2022-04-28",
      "open": "20.57",
      "high": "20.69",
      "low": "20.15",
      "close": "20.47",
      "volume": "759742"
    },
    {
      "date": "2022-04-29",
      "open": "20.28",
      "high": "20.54",
      "low": "19.855",
      "close": "19.91",
      "volume": "882406"
    },
    {
      "date": "2022-05-02",
      "open": "20.01",
      "high": "20.31",
      "low": "19.755",
      "close": "20.31",
      "volume": "736252"
    },
    {
      "date": "2022-05-03",
      "open": "20.40",
      "high": "20.44",
      "low": "19.98",
      "close": "20.25",
      "volume": "565476"
    },
    {
      "date": "2022-05-04",
      "open": "20.25",
      "high": "20.78",
      "low": "20.14",
      "close": "20.78",
      "volume": "630470"
    },
    {
      "date": "2022-05-05",
      "open": "20.58",
      "high": "20.60",
      "low": "19.325",
      "close": "19.59",
      "volume": "766616"
    },
    {
      "date": "2022-05-06",
      "open": "19.08",
      "high": "19.51",
      "low": "16.57",
      "close": "16.91",
      "volume": "1299270"
    },
    {
      "date": "2022-05-09",
      "open": "16.64",
      "high": "17.785",
      "low": "16.64",
      "close": "17.59",
      "volume": "1969662"
    },
    {
      "date": "2022-05-10",
      "open": "17.78",
      "high": "18.13",
      "low": "17.41",
      "close": "17.62",
      "volume": "1267638"
    },
    {
      "date": "2022-05-11",
      "open": "17.58",
      "high": "18.03",
      "low": "16.99",
      "close": "17.01",
      "volume": "777173"
    },
    {
      "date": "2022-05-12",
      "open": "16.97",
      "high": "17.61",
      "low": "16.85",
      "close": "17.60",
      "volume": "1377994"
    },
    {
      "date": "2022-05-13",
      "open": "17.73",
      "high": "18.17",
      "low": "17.58",
      "close": "17.95",
      "volume": "847971"
    },
    {
      "date": "2022-05-16",
      "open": "17.96",
      "high": "18.10",
      "low": "17.705",
      "close": "17.85",
      "volume": "563132"
    },
    {
      "date": "2022-05-17",
      "open": "18.29",
      "high": "18.65",
      "low": "18.29",
      "close": "18.63",
      "volume": "809998"
    },
    {
      "date": "2022-05-18",
      "open": "18.37",
      "high": "18.38",
      "low": "17.69",
      "close": "17.74",
      "volume": "597658"
    },
    {
      "date": "2022-05-19",
      "open": "17.62",
      "high": "17.97",
      "low": "17.53",
      "close": "17.78",
      "volume": "724039"
    },
    {
      "date": "2022-05-20",
      "open": "18.04",
      "high": "18.17",
      "low": "17.49",
      "close": "17.89",
      "volume": "761897"
    },
    {
      "date": "2022-05-23",
      "open": "18.16",
      "high": "18.19",
      "low": "17.58",
      "close": "17.77",
      "volume": "640721"
    },
    {
      "date": "2022-05-24",
      "open": "17.53",
      "high": "17.538",
      "low": "16.68",
      "close": "16.87",
      "volume": "765379"
    },
    {
      "date": "2022-05-25",
      "open": "16.87",
      "high": "17.285",
      "low": "16.87",
      "close": "17.15",
      "volume": "535495"
    },
    {
      "date": "2022-05-26",
      "open": "17.25",
      "high": "17.465",
      "low": "17.11",
      "close": "17.40",
      "volume": "1189624"
    },
    {
      "date": "2022-05-27",
      "open": "17.45",
      "high": "17.85",
      "low": "17.41",
      "close": "17.85",
      "volume": "829353"
    },
    {
      "date": "2022-05-31",
      "open": "17.73",
      "high": "17.73",
      "low": "17.32",
      "close": "17.58",
      "volume": "834644"
    },
    {
      "date": "2022-06-01",
      "open": "17.65",
      "high": "17.80",
      "low": "17.13",
      "close": "17.38",
      "volume": "939319"
    },
    {
      "date": "2022-06-02",
      "open": "17.47",
      "high": "18.08",
      "low": "17.44",
      "close": "18.02",
      "volume": "1139927"
    },
    {
      "date": "2022-06-03",
      "open": "17.79",
      "high": "17.79",
      "low": "17.31",
      "close": "17.47",
      "volume": "392959"
    },
    {
      "date": "2022-06-06",
      "open": "17.69",
      "high": "17.735",
      "low": "17.45",
      "close": "17.69",
      "volume": "476404"
    },
    {
      "date": "2022-06-07",
      "open": "17.46",
      "high": "17.885",
      "low": "17.31",
      "close": "17.84",
      "volume": "376875"
    },
    {
      "date": "2022-06-08",
      "open": "17.67",
      "high": "17.89",
      "low": "17.48",
      "close": "17.51",
      "volume": "403665"
    },
    {
      "date": "2022-06-09",
      "open": "17.38",
      "high": "17.49",
      "low": "17.12",
      "close": "17.13",
      "volume": "580192"
    },
    {
      "date": "2022-06-10",
      "open": "16.83",
      "high": "16.9098",
      "low": "16.64",
      "close": "16.81",
      "volume": "512693"
    },
    {
      "date": "2022-06-13",
      "open": "16.42",
      "high": "16.445",
      "low": "15.83",
      "close": "15.89",
      "volume": "543775"
    },
    {
      "date": "2022-06-14",
      "open": "15.93",
      "high": "16.02",
      "low": "15.60",
      "close": "15.80",
      "volume": "490315"
    },
    {
      "date": "2022-06-15",
      "open": "15.99",
      "high": "16.08",
      "low": "15.575",
      "close": "15.80",
      "volume": "1207831"
    },
    {
      "date": "2022-06-16",
      "open": "15.51",
      "high": "15.69",
      "low": "15.23",
      "close": "15.65",
      "volume": "846652"
    },
    {
      "date": "2022-06-17",
      "open": "15.65",
      "high": "16.05",
      "low": "15.65",
      "close": "15.73",
      "volume": "2796721"
    },
    {
      "date": "2022-06-21",
      "open": "15.93",
      "high": "16.15",
      "low": "15.485",
      "close": "15.50",
      "volume": "911157"
    },
    {
      "date": "2022-06-22",
      "open": "15.32",
      "high": "15.50",
      "low": "15.18",
      "close": "15.38",
      "volume": "920811"
    },
    {
      "date": "2022-06-23",
      "open": "15.40",
      "high": "15.55",
      "low": "15.23",
      "close": "15.52",
      "volume": "683408"
    },
    {
      "date": "2022-06-24",
      "open": "15.68",
      "high": "16.15",
      "low": "15.64",
      "close": "16.08",
      "volume": "971532"
    },
    {
      "date": "2022-06-27",
      "open": "16.21",
      "high": "16.27",
      "low": "15.91",
      "close": "16.05",
      "volume": "1047001"
    },
    {
      "date": "2022-06-28",
      "open": "16.11",
      "high": "16.43",
      "low": "15.78",
      "close": "15.81",
      "volume": "821870"
    },
    {
      "date": "2022-06-29",
      "open": "15.73",
      "high": "15.78",
      "low": "15.49",
      "close": "15.64",
      "volume": "713635"
    },
    {
      "date": "2022-06-30",
      "open": "15.51",
      "high": "16.05",
      "low": "15.40",
      "close": "15.89",
      "volume": "857737"
    },
    {
      "date": "2022-07-01",
      "open": "15.77",
      "high": "16.13",
      "low": "15.735",
      "close": "16.10",
      "volume": "621852"
    },
    {
      "date": "2022-07-05",
      "open": "15.76",
      "high": "15.95",
      "low": "15.50",
      "close": "15.95",
      "volume": "421890"
    },
    {
      "date": "2022-07-06",
      "open": "16.04",
      "high": "16.15",
      "low": "15.71",
      "close": "15.90",
      "volume": "654380"
    },
    {
      "date": "2022-07-07",
      "open": "16.00",
      "high": "16.16",
      "low": "15.93",
      "close": "16.13",
      "volume": "474625"
    },
    {
      "date": "2022-07-08",
      "open": "16.09",
      "high": "16.21",
      "low": "15.96",
      "close": "16.03",
      "volume": "310306"
    },
    {
      "date": "2022-07-11",
      "open": "15.84",
      "high": "15.86",
      "low": "15.64",
      "close": "15.66",
      "volume": "375809"
    },
    {
      "date": "2022-07-12",
      "open": "15.64",
      "high": "16.09",
      "low": "15.64",
      "close": "15.92",
      "volume": "409959"
    },
    {
      "date": "2022-07-13",
      "open": "15.65",
      "high": "15.84",
      "low": "15.36",
      "close": "15.78",
      "volume": "632200"
    },
    {
      "date": "2022-07-14",
      "open": "15.51",
      "high": "15.63",
      "low": "15.43",
      "close": "15.51",
      "volume": "385294"
    },
    {
      "date": "2022-07-15",
      "open": "15.82",
      "high": "16.03",
      "low": "15.61",
      "close": "16.02",
      "volume": "381595"
    },
    {
      "date": "2022-07-18",
      "open": "16.05",
      "high": "16.215",
      "low": "15.90",
      "close": "15.98",
      "volume": "880451"
    },
    {
      "date": "2022-07-19",
      "open": "16.13",
      "high": "16.58",
      "low": "16.08",
      "close": "16.55",
      "volume": "814808"
    },
    {
      "date": "2022-07-20",
      "open": "16.58",
      "high": "17.07",
      "low": "16.56",
      "close": "16.94",
      "volume": "573111"
    },
    {
      "date": "2022-07-21",
      "open": "16.94",
      "high": "17.14",
      "low": "16.76",
      "close": "17.13",
      "volume": "606288"
    },
    {
      "date": "2022-07-22",
      "open": "17.04",
      "high": "17.21",
      "low": "16.89",
      "close": "17.14",
      "volume": "319931"
    },
    {
      "date": "2022-07-25",
      "open": "17.14",
      "high": "17.37",
      "low": "16.775",
      "close": "17.12",
      "volume": "622456"
    },
    {
      "date": "2022-07-26",
      "open": "16.91",
      "high": "17.15",
      "low": "16.81",
      "close": "16.92",
      "volume": "600198"
    },
    {
      "date": "2022-07-27",
      "open": "16.97",
      "high": "17.28",
      "low": "16.95",
      "close": "17.22",
      "volume": "530412"
    },
    {
      "date": "2022-07-28",
      "open": "17.10",
      "high": "17.28",
      "low": "16.79",
      "close": "17.24",
      "volume": "601659"
    },
    {
      "date": "2022-07-29",
      "open": "17.19",
      "high": "17.44",
      "low": "17.02",
      "close": "17.28",
      "volume": "520120"
    },
    {
      "date": "2022-08-01",
      "open": "17.20",
      "high": "17.47",
      "low": "17.05",
      "close": "17.29",
      "volume": "320542"
    },
    {
      "date": "2022-08-02",
      "open": "17.05",
      "high": "17.34",
      "low": "17.03",
      "close": "17.20",
      "volume": "415877"
    },
    {
      "date": "2022-08-03",
      "open": "17.27",
      "high": "17.75",
      "low": "17.18",
      "close": "17.72",
      "volume": "482057"
    },
    {
      "date": "2022-08-04",
      "open": "17.59",
      "high": "17.74",
      "low": "17.445",
      "close": "17.55",
      "volume": "582977"
    },
    {
      "date": "2022-08-05",
      "open": "17.35",
      "high": "17.48",
      "low": "17.025",
      "close": "17.19",
      "volume": "713144"
    },
    {
      "date": "2022-08-08",
      "open": "17.19",
      "high": "17.80",
      "low": "17.19",
      "close": "17.58",
      "volume": "730585"
    },
    {
      "date": "2022-08-09",
      "open": "19.18",
      "high": "19.77",
      "low": "18.40",
      "close": "18.54",
      "volume": "915310"
    },
    {
      "date": "2022-08-10",
      "open": "18.75",
      "high": "18.78",
      "low": "18.4016",
      "close": "18.66",
      "volume": "478171"
    },
    {
      "date": "2022-08-11",
      "open": "18.80",
      "high": "18.99",
      "low": "18.68",
      "close": "18.90",
      "volume": "463930"
    },
    {
      "date": "2022-08-12",
      "open": "18.99",
      "high": "19.10",
      "low": "18.89",
      "close": "19.07",
      "volume": "438027"
    },
    {
      "date": "2022-08-15",
      "open": "19.06",
      "high": "19.14",
      "low": "18.725",
      "close": "18.75",
      "volume": "372382"
    },
    {
      "date": "2022-08-16",
      "open": "18.75",
      "high": "19.10",
      "low": "18.68",
      "close": "18.90",
      "volume": "596891"
    },
    {
      "date": "2022-08-17",
      "open": "18.58",
      "high": "18.78",
      "low": "18.50",
      "close": "18.64",
      "volume": "473834"
    },
    {
      "date": "2022-08-18",
      "open": "18.59",
      "high": "18.69",
      "low": "18.27",
      "close": "18.58",
      "volume": "484105"
    },
    {
      "date": "2022-08-19",
      "open": "18.55",
      "high": "18.55",
      "low": "18.18",
      "close": "18.22",
      "volume": "394059"
    },
    {
      "date": "2022-08-22",
      "open": "18.13",
      "high": "18.13",
      "low": "17.75",
      "close": "17.78",
      "volume": "350814"
    },
    {
      "date": "2022-08-23",
      "open": "17.74",
      "high": "17.98",
      "low": "17.59",
      "close": "17.66",
      "volume": "395631"
    },
    {
      "date": "2022-08-24",
      "open": "17.69",
      "high": "17.92",
      "low": "17.61",
      "close": "17.82",
      "volume": "391476"
    },
    {
      "date": "2022-08-25",
      "open": "17.86",
      "high": "18.13",
      "low": "17.86",
      "close": "18.11",
      "volume": "309779"
    },
    {
      "date": "2022-08-26",
      "open": "18.13",
      "high": "18.31",
      "low": "17.71",
      "close": "17.71",
      "volume": "459947"
    },
    {
      "date": "2022-08-29",
      "open": "17.61",
      "high": "17.79",
      "low": "17.50",
      "close": "17.62",
      "volume": "352034"
    },
    {
      "date": "2022-08-30",
      "open": "17.65",
      "high": "17.71",
      "low": "17.38",
      "close": "17.45",
      "volume": "433371"
    },
    {
      "date": "2022-08-31",
      "open": "17.60",
      "high": "17.72",
      "low": "17.24",
      "close": "17.24",
      "volume": "591435"
    },
    {
      "date": "2022-09-01",
      "open": "17.14",
      "high": "17.27",
      "low": "17.04",
      "close": "17.27",
      "volume": "669659"
    },
    {
      "date": "2022-09-02",
      "open": "17.37",
      "high": "17.66",
      "low": "17.20",
      "close": "17.30",
      "volume": "645931"
    },
    {
      "date": "2022-09-06",
      "open": "17.30",
      "high": "17.37",
      "low": "16.74",
      "close": "16.79",
      "volume": "666318"
    },
    {
      "date": "2022-09-07",
      "open": "16.66",
      "high": "17.13",
      "low": "16.65",
      "close": "17.10",
      "volume": "794520"
    },
    {
      "date": "2022-09-08",
      "open": "16.89",
      "high": "17.17",
      "low": "16.78",
      "close": "17.04",
      "volume": "831885"
    },
    {
      "date": "2022-09-09",
      "open": "17.15",
      "high": "17.74",
      "low": "17.11",
      "close": "17.72",
      "volume": "575281"
    },
    {
      "date": "2022-09-12",
      "open": "17.91",
      "high": "18.08",
      "low": "17.875",
      "close": "17.95",
      "volume": "507469"
    },
    {
      "date": "2022-09-13",
      "open": "17.37",
      "high": "17.69",
      "low": "17.095",
      "close": "17.11",
      "volume": "647173"
    },
    {
      "date": "2022-09-14",
      "open": "17.08",
      "high": "17.18",
      "low": "16.85",
      "close": "17.13",
      "volume": "892384"
    },
    {
      "date": "2022-09-15",
      "open": "17.05",
      "high": "17.755",
      "low": "17.05",
      "close": "17.45",
      "volume": "719257"
    },
    {
      "date": "2022-09-16",
      "open": "17.39",
      "high": "17.39",
      "low": "16.69",
      "close": "16.91",
      "volume": "1562497"
    },
    {
      "date": "2022-09-19",
      "open": "16.62",
      "high": "17.03",
      "low": "16.62",
      "close": "16.92",
      "volume": "564482"
    },
    {
      "date": "2022-09-20",
      "open": "16.75",
      "high": "17.08",
      "low": "16.71",
      "close": "16.86",
      "volume": "769717"
    },
    {
      "date": "2022-09-21",
      "open": "16.99",
      "high": "17.04",
      "low": "16.32",
      "close": "16.33",
      "volume": "494604"
    },
    {
      "date": "2022-09-22",
      "open": "16.34",
      "high": "16.39",
      "low": "16.01",
      "close": "16.03",
      "volume": "404188"
    },
    {
      "date": "2022-09-23",
      "open": "15.93",
      "high": "16.02",
      "low": "15.51",
      "close": "15.67",
      "volume": "408752"
    },
    {
      "date": "2022-09-26",
      "open": "15.61",
      "high": "15.80",
      "low": "15.34",
      "close": "15.35",
      "volume": "403556"
    },
    {
      "date": "2022-09-27",
      "open": "15.53",
      "high": "15.685",
      "low": "15.205",
      "close": "15.27",
      "volume": "567767"
    },
    {
      "date": "2022-09-28",
      "open": "15.34",
      "high": "15.79",
      "low": "15.275",
      "close": "15.68",
      "volume": "656221"
    },
    {
      "date": "2022-09-29",
      "open": "15.47",
      "high": "15.51",
      "low": "15.17",
      "close": "15.32",
      "volume": "580940"
    },
    {
      "date": "2022-09-30",
      "open": "15.40",
      "high": "15.705",
      "low": "15.27",
      "close": "15.42",
      "volume": "1071068"
    },
    {
      "date": "2022-10-03",
      "open": "15.62",
      "high": "15.97",
      "low": "15.49",
      "close": "15.90",
      "volume": "551780"
    },
    {
      "date": "2022-10-04",
      "open": "16.05",
      "high": "16.68",
      "low": "16.05",
      "close": "16.68",
      "volume": "710792"
    },
    {
      "date": "2022-10-05",
      "open": "16.41",
      "high": "16.56",
      "low": "16.28",
      "close": "16.43",
      "volume": "728829"
    },
    {
      "date": "2022-10-06",
      "open": "16.41",
      "high": "16.52",
      "low": "16.165",
      "close": "16.19",
      "volume": "462800"
    },
    {
      "date": "2022-10-07",
      "open": "15.99",
      "high": "16.15",
      "low": "15.75",
      "close": "15.85",
      "volume": "573233"
    },
    {
      "date": "2022-10-10",
      "open": "15.87",
      "high": "16.02",
      "low": "15.70",
      "close": "15.82",
      "volume": "491242"
    },
    {
      "date": "2022-10-11",
      "open": "15.78",
      "high": "16.05",
      "low": "15.54",
      "close": "15.76",
      "volume": "864536"
    },
    {
      "date": "2022-10-12",
      "open": "15.82",
      "high": "15.91",
      "low": "15.61",
      "close": "15.86",
      "volume": "1081210"
    },
    {
      "date": "2022-10-13",
      "open": "15.49",
      "high": "16.35",
      "low": "15.37",
      "close": "16.28",
      "volume": "987187"
    },
    {
      "date": "2022-10-14",
      "open": "16.33",
      "high": "16.56",
      "low": "15.93",
      "close": "15.96",
      "volume": "494763"
    },
    {
      "date": "2022-10-17",
      "open": "16.46",
      "high": "17.175",
      "low": "16.28",
      "close": "16.36",
      "volume": "3432149"
    },
    {
      "date": "2022-10-18",
      "open": "16.66",
      "high": "16.89",
      "low": "16.21",
      "close": "16.47",
      "volume": "2008014"
    },
    {
      "date": "2022-10-19",
      "open": "16.50",
      "high": "16.895",
      "low": "16.50",
      "close": "16.75",
      "volume": "1240034"
    },
    {
      "date": "2022-10-20",
      "open": "16.68",
      "high": "17.00",
      "low": "16.605",
      "close": "16.91",
      "volume": "1317887"
    },
    {
      "date": "2022-10-21",
      "open": "16.91",
      "high": "17.34",
      "low": "16.735",
      "close": "17.34",
      "volume": "891566"
    },
    {
      "date": "2022-10-24",
      "open": "17.34",
      "high": "17.45",
      "low": "16.785",
      "close": "17.01",
      "volume": "1689143"
    },
    {
      "date": "2022-10-25",
      "open": "17.06",
      "high": "17.44",
      "low": "17.03",
      "close": "17.37",
      "volume": "1662802"
    },
    {
      "date": "2022-10-26",
      "open": "17.37",
      "high": "17.55",
      "low": "17.18",
      "close": "17.20",
      "volume": "905756"
    },
    {
      "date": "2022-10-27",
      "open": "17.28",
      "high": "17.44",
      "low": "16.905",
      "close": "16.94",
      "volume": "830533"
    },
    {
      "date": "2022-10-28",
      "open": "17.15",
      "high": "17.195",
      "low": "16.775",
      "close": "17.14",
      "volume": "1571277"
    },
    {
      "date": "2022-10-31",
      "open": "17.23",
      "high": "17.24",
      "low": "17.00",
      "close": "17.13",
      "volume": "1772907"
    },
    {
      "date": "2022-11-01",
      "open": "17.35",
      "high": "17.66",
      "low": "17.16",
      "close": "17.22",
      "volume": "676428"
    },
    {
      "date": "2022-11-02",
      "open": "17.10",
      "high": "17.22",
      "low": "16.65",
      "close": "16.72",
      "volume": "1192157"
    },
    {
      "date": "2022-11-03",
      "open": "16.54",
      "high": "16.86",
      "low": "16.20",
      "close": "16.68",
      "volume": "1752207"
    },
    {
      "date": "2022-11-04",
      "open": "16.92",
      "high": "16.96",
      "low": "16.36",
      "close": "16.92",
      "volume": "981370"
    },
    {
      "date": "2022-11-07",
      "open": "17.03",
      "high": "17.14",
      "low": "16.635",
      "close": "16.95",
      "volume": "548173"
    },
    {
      "date": "2022-11-08",
      "open": "16.95",
      "high": "17.515",
      "low": "16.90",
      "close": "17.34",
      "volume": "709403"
    },
    {
      "date": "2022-11-09",
      "open": "15.32",
      "high": "16.66",
      "low": "15.15",
      "close": "16.46",
      "volume": "3059977"
    },
    {
      "date": "2022-11-10",
      "open": "16.86",
      "high": "17.595",
      "low": "16.70",
      "close": "17.48",
      "volume": "2678156"
    },
    {
      "date": "2022-11-11",
      "open": "17.55",
      "high": "18.30",
      "low": "17.55",
      "close": "18.29",
      "volume": "878118"
    },
    {
      "date": "2022-11-14",
      "open": "18.24",
      "high": "18.66",
      "low": "18.09",
      "close": "18.40",
      "volume": "1161543"
    },
    {
      "date": "2022-11-15",
      "open": "18.51",
      "high": "18.69",
      "low": "18.15",
      "close": "18.41",
      "volume": "1076655"
    },
    {
      "date": "2022-11-16",
      "open": "18.32",
      "high": "18.32",
      "low": "18.08",
      "close": "18.21",
      "volume": "817872"
    },
    {
      "date": "2022-11-17",
      "open": "17.89",
      "high": "18.32",
      "low": "17.78",
      "close": "18.31",
      "volume": "1092999"
    },
    {
      "date": "2022-11-18",
      "open": "18.46",
      "high": "18.47",
      "low": "18.005",
      "close": "18.17",
      "volume": "1632088"
    },
    {
      "date": "2022-11-21",
      "open": "17.90",
      "high": "18.02",
      "low": "17.645",
      "close": "17.72",
      "volume": "1136712"
    },
    {
      "date": "2022-11-22",
      "open": "17.83",
      "high": "18.13",
      "low": "17.705",
      "close": "18.13",
      "volume": "757633"
    },
    {
      "date": "2022-11-23",
      "open": "18.16",
      "high": "18.66",
      "low": "18.07",
      "close": "18.48",
      "volume": "750062"
    },
    {
      "date": "2022-11-25",
      "open": "18.45",
      "high": "18.705",
      "low": "18.32",
      "close": "18.58",
      "volume": "765853"
    },
    {
      "date": "2022-11-28",
      "open": "18.46",
      "high": "18.88",
      "low": "18.38",
      "close": "18.46",
      "volume": "990517"
    },
    {
      "date": "2022-11-29",
      "open": "18.56",
      "high": "18.875",
      "low": "18.41",
      "close": "18.82",
      "volume": "1214507"
    },
    {
      "date": "2022-11-30",
      "open": "18.82",
      "high": "19.52",
      "low": "18.72",
      "close": "19.45",
      "volume": "1283282"
    },
    {
      "date": "2022-12-01",
      "open": "19.53",
      "high": "19.67",
      "low": "19.29",
      "close": "19.43",
      "volume": "620535"
    },
    {
      "date": "2022-12-02",
      "open": "19.13",
      "high": "19.455",
      "low": "19.13",
      "close": "19.43",
      "volume": "474844"
    },
    {
      "date": "2022-12-05",
      "open": "19.40",
      "high": "19.40",
      "low": "18.935",
      "close": "18.96",
      "volume": "571899"
    },
    {
      "date": "2022-12-06",
      "open": "19.04",
      "high": "19.05",
      "low": "18.63",
      "close": "18.73",
      "volume": "629129"
    },
    {
      "date": "2022-12-07",
      "open": "18.64",
      "high": "18.705",
      "low": "18.31",
      "close": "18.47",
      "volume": "1123687"
    },
    {
      "date": "2022-12-08",
      "open": "18.54",
      "high": "18.66",
      "low": "18.335",
      "close": "18.39",
      "volume": "855615"
    },
    {
      "date": "2022-12-09",
      "open": "18.29",
      "high": "18.44",
      "low": "18.24",
      "close": "18.28",
      "volume": "714724"
    },
    {
      "date": "2022-12-12",
      "open": "18.25",
      "high": "18.40",
      "low": "18.03",
      "close": "18.38",
      "volume": "814523"
    },
    {
      "date": "2022-12-13",
      "open": "19.04",
      "high": "19.16",
      "low": "18.705",
      "close": "18.97",
      "volume": "1089039"
    },
    {
      "date": "2022-12-14",
      "open": "18.68",
      "high": "19.135",
      "low": "18.65",
      "close": "18.98",
      "volume": "1346916"
    },
    {
      "date": "2022-12-15",
      "open": "18.63",
      "high": "18.79",
      "low": "18.00",
      "close": "18.04",
      "volume": "1492716"
    },
    {
      "date": "2022-12-16",
      "open": "17.93",
      "high": "18.19",
      "low": "17.845",
      "close": "18.07",
      "volume": "1636920"
    },
    {
      "date": "2022-12-19",
      "open": "18.00",
      "high": "18.12",
      "low": "17.5825",
      "close": "17.70",
      "volume": "728593"
    },
    {
      "date": "2022-12-20",
      "open": "17.59",
      "high": "17.80",
      "low": "17.47",
      "close": "17.75",
      "volume": "918850"
    },
    {
      "date": "2022-12-21",
      "open": "17.93",
      "high": "18.09",
      "low": "17.75",
      "close": "17.97",
      "volume": "993982"
    },
    {
      "date": "2022-12-22",
      "open": "17.76",
      "high": "18.09",
      "low": "17.695",
      "close": "18.07",
      "volume": "660615"
    },
    {
      "date": "2022-12-23",
      "open": "18.54",
      "high": "18.73",
      "low": "18.17",
      "close": "18.56",
      "volume": "688468"
    },
    {
      "date": "2022-12-27",
      "open": "18.53",
      "high": "18.67",
      "low": "18.35",
      "close": "18.56",
      "volume": "409175"
    },
    {
      "date": "2022-12-28",
      "open": "18.55",
      "high": "18.645",
      "low": "18.195",
      "close": "18.20",
      "volume": "544527"
    },
    {
      "date": "2022-12-29",
      "open": "18.27",
      "high": "18.595",
      "low": "18.27",
      "close": "18.46",
      "volume": "738207"
    },
    {
      "date": "2022-12-30",
      "open": "18.29",
      "high": "18.4608",
      "low": "18.22",
      "close": "18.44",
      "volume": "470726"
    },
    {
      "date": "2023-01-03",
      "open": "18.57",
      "high": "18.79",
      "low": "18.32",
      "close": "18.49",
      "volume": "422318"
    },
    {
      "date": "2023-01-04",
      "open": "18.66",
      "high": "19.27",
      "low": "18.575",
      "close": "19.24",
      "volume": "709446"
    },
    {
      "date": "2023-01-05",
      "open": "19.10",
      "high": "19.10",
      "low": "18.75",
      "close": "18.89",
      "volume": "603413"
    },
    {
      "date": "2023-01-06",
      "open": "19.10",
      "high": "19.26",
      "low": "18.82",
      "close": "19.20",
      "volume": "370851"
    },
    {
      "date": "2023-01-09",
      "open": "19.33",
      "high": "19.54",
      "low": "19.19",
      "close": "19.27",
      "volume": "334473"
    },
    {
      "date": "2023-01-10",
      "open": "19.29",
      "high": "19.60",
      "low": "19.115",
      "close": "19.59",
      "volume": "325406"
    },
    {
      "date": "2023-01-11",
      "open": "19.66",
      "high": "19.71",
      "low": "19.365",
      "close": "19.62",
      "volume": "792408"
    },
    {
      "date": "2023-01-12",
      "open": "19.66",
      "high": "19.81",
      "low": "19.52",
      "close": "19.72",
      "volume": "986239"
    },
    {
      "date": "2023-01-13",
      "open": "19.62",
      "high": "19.85",
      "low": "19.49",
      "close": "19.82",
      "volume": "959558"
    },
    {
      "date": "2023-01-17",
      "open": "19.87",
      "high": "19.91",
      "low": "19.555",
      "close": "19.62",
      "volume": "544405"
    },
    {
      "date": "2023-01-18",
      "open": "19.70",
      "high": "19.76",
      "low": "19.20",
      "close": "19.23",
      "volume": "656726"
    },
    {
      "date": "2023-01-19",
      "open": "19.10",
      "high": "19.17",
      "low": "18.895",
      "close": "19.06",
      "volume": "808241"
    },
    {
      "date": "2023-01-20",
      "open": "19.14",
      "high": "19.68",
      "low": "19.02",
      "close": "19.64",
      "volume": "974078"
    },
    {
      "date": "2023-01-23",
      "open": "19.67",
      "high": "19.96",
      "low": "19.56",
      "close": "19.93",
      "volume": "567728"
    },
    {
      "date": "2023-01-24",
      "open": "19.84",
      "high": "19.93",
      "low": "19.65",
      "close": "19.91",
      "volume": "757013"
    },
    {
      "date": "2023-01-25",
      "open": "20.79",
      "high": "21.63",
      "low": "20.705",
      "close": "20.86",
      "volume": "3090467"
    },
    {
      "date": "2023-01-26",
      "open": "20.95",
      "high": "21.08",
      "low": "20.62",
      "close": "21.01",
      "volume": "883602"
    },
    {
      "date": "2023-01-27",
      "open": "20.89",
      "high": "20.995",
      "low": "20.665",
      "close": "20.71",
      "volume": "1324849"
    },
    {
      "date": "2023-01-30",
      "open": "20.50",
      "high": "20.61",
      "low": "20.27",
      "close": "20.36",
      "volume": "1124085"
    },
    {
      "date": "2023-01-31",
      "open": "20.49",
      "high": "20.52",
      "low": "20.26",
      "close": "20.44",
      "volume": "963435"
    },
    {
      "date": "2023-02-01",
      "open": "20.58",
      "high": "20.94",
      "low": "20.12",
      "close": "20.91",
      "volume": "682275"
    },
    {
      "date": "2023-02-02",
      "open": "21.04",
      "high": "21.86",
      "low": "21.04",
      "close": "21.67",
      "volume": "629565"
    },
    {
      "date": "2023-02-03",
      "open": "21.35",
      "high": "21.60",
      "low": "21.23",
      "close": "21.40",
      "volume": "836863"
    },
    {
      "date": "2023-02-06",
      "open": "21.20",
      "high": "21.20",
      "low": "20.78",
      "close": "20.93",
      "volume": "783193"
    },
    {
      "date": "2023-02-07",
      "open": "20.84",
      "high": "21.18",
      "low": "20.675",
      "close": "21.14",
      "volume": "820037"
    },
    {
      "date": "2023-02-08",
      "open": "21.05",
      "high": "21.405",
      "low": "21.00",
      "close": "21.10",
      "volume": "755753"
    },
    {
      "date": "2023-02-09",
      "open": "21.22",
      "high": "21.36",
      "low": "20.80",
      "close": "20.85",
      "volume": "613670"
    },
    {
      "date": "2023-02-10",
      "open": "19.66",
      "high": "20.06",
      "low": "18.76",
      "close": "18.81",
      "volume": "1397809"
    },
    {
      "date": "2023-02-13",
      "open": "18.82",
      "high": "19.145",
      "low": "18.65",
      "close": "19.03",
      "volume": "889926"
    },
    {
      "date": "2023-02-14",
      "open": "18.855",
      "high": "19.07",
      "low": "18.646",
      "close": "19.02",
      "volume": "1356036"
    },
    {
      "date": "2023-02-15",
      "open": "18.89",
      "high": "19.325",
      "low": "18.83",
      "close": "19.32",
      "volume": "682155"
    },
    {
      "date": "2023-02-16",
      "open": "18.90",
      "high": "19.175",
      "low": "18.80",
      "close": "18.84",
      "volume": "789080"
    },
    {
      "date": "2023-02-17",
      "open": "18.81",
      "high": "19.12",
      "low": "18.655",
      "close": "19.11",
      "volume": "629327"
    },
    {
      "date": "2023-02-21",
      "open": "18.88",
      "high": "18.99",
      "low": "18.395",
      "close": "18.41",
      "volume": "819778"
    },
    {
      "date": "2023-02-22",
      "open": "17.99",
      "high": "18.01",
      "low": "17.465",
      "close": "17.85",
      "volume": "1591584"
    },
    {
      "date": "2023-02-23",
      "open": "17.81",
      "high": "17.87",
      "low": "17.505",
      "close": "17.70",
      "volume": "1178215"
    },
    {
      "date": "2023-02-24",
      "open": "17.36",
      "high": "17.63",
      "low": "17.17",
      "close": "17.61",
      "volume": "1120852"
    },
    {
      "date": "2023-02-27",
      "open": "17.63",
      "high": "17.68",
      "low": "17.415",
      "close": "17.45",
      "volume": "616521"
    },
    {
      "date": "2023-02-28",
      "open": "17.41",
      "high": "17.475",
      "low": "17.20",
      "close": "17.26",
      "volume": "639358"
    },
    {
      "date": "2023-03-01",
      "open": "17.22",
      "high": "17.225",
      "low": "17.00",
      "close": "17.10",
      "volume": "946220"
    },
    {
      "date": "2023-03-02",
      "open": "16.95",
      "high": "17.435",
      "low": "16.95",
      "close": "17.39",
      "volume": "804744"
    },
    {
      "date": "2023-03-03",
      "open": "17.52",
      "high": "17.55",
      "low": "17.275",
      "close": "17.43",
      "volume": "972562"
    },
    {
      "date": "2023-03-06",
      "open": "17.52",
      "high": "17.55",
      "low": "17.125",
      "close": "17.19",
      "volume": "1125986"
    },
    {
      "date": "2023-03-07",
      "open": "17.18",
      "high": "17.53",
      "low": "16.975",
      "close": "17.02",
      "volume": "989631"
    },
    {
      "date": "2023-03-08",
      "open": "17.03",
      "high": "17.095",
      "low": "16.80",
      "close": "16.91",
      "volume": "1125740"
    },
    {
      "date": "2023-03-09",
      "open": "16.90",
      "high": "16.95",
      "low": "16.42",
      "close": "16.43",
      "volume": "1085045"
    },
    {
      "date": "2023-03-10",
      "open": "16.40",
      "high": "16.40",
      "low": "15.88",
      "close": "16.18",
      "volume": "1107046"
    },
    {
      "date": "2023-03-13",
      "open": "16.04",
      "high": "16.045",
      "low": "15.73",
      "close": "15.76",
      "volume": "1170617"
    },
    {
      "date": "2023-03-14",
      "open": "16.03",
      "high": "16.09",
      "low": "15.80",
      "close": "16.07",
      "volume": "1862661"
    },
    {
      "date": "2023-03-15",
      "open": "15.77",
      "high": "16.07",
      "low": "15.735",
      "close": "15.99",
      "volume": "1394885"
    },
    {
      "date": "2023-03-16",
      "open": "15.89",
      "high": "16.405",
      "low": "15.855",
      "close": "16.38",
      "volume": "1061080"
    },
    {
      "date": "2023-03-17",
      "open": "16.19",
      "high": "16.31",
      "low": "16.025",
      "close": "16.06",
      "volume": "1157463"
    },
    {
      "date": "2023-03-20",
      "open": "16.07",
      "high": "16.24",
      "low": "15.97",
      "close": "16.19",
      "volume": "570932"
    },
    {
      "date": "2023-03-21",
      "open": "16.38",
      "high": "16.49",
      "low": "16.27",
      "close": "16.30",
      "volume": "1251727"
    },
    {
      "date": "2023-03-22",
      "open": "16.28",
      "high": "16.35",
      "low": "15.90",
      "close": "15.91",
      "volume": "827788"
    },
    {
      "date": "2023-03-23",
      "open": "16.09",
      "high": "16.385",
      "low": "16.02",
      "close": "16.26",
      "volume": "1322416"
    },
    {
      "date": "2023-03-24",
      "open": "16.15",
      "high": "16.36",
      "low": "15.985",
      "close": "16.34",
      "volume": "958730"
    },
    {
      "date": "2023-03-27",
      "open": "16.50",
      "high": "16.665",
      "low": "16.45",
      "close": "16.58",
      "volume": "838473"
    },
    {
      "date": "2023-03-28",
      "open": "16.58",
      "high": "16.76",
      "low": "16.46",
      "close": "16.74",
      "volume": "1053995"
    },
    {
      "date": "2023-03-29",
      "open": "16.98",
      "high": "17.11",
      "low": "16.83",
      "close": "17.06",
      "volume": "913830"
    },
    {
      "date": "2023-03-30",
      "open": "17.15",
      "high": "17.295",
      "low": "17.055",
      "close": "17.09",
      "volume": "501924"
    },
    {
      "date": "2023-03-31",
      "open": "17.15",
      "high": "17.445",
      "low": "17.15",
      "close": "17.43",
      "volume": "732366"
    },
    {
      "date": "2023-04-03",
      "open": "17.36",
      "high": "17.62",
      "low": "17.28",
      "close": "17.60",
      "volume": "1379139"
    },
    {
      "date": "2023-04-04",
      "open": "17.67",
      "high": "17.85",
      "low": "17.39",
      "close": "17.46",
      "volume": "1333153"
    },
    {
      "date": "2023-04-05",
      "open": "17.42",
      "high": "17.485",
      "low": "17.225",
      "close": "17.45",
      "volume": "655921"
    },
    {
      "date": "2023-04-06",
      "open": "17.44",
      "high": "17.54",
      "low": "17.29",
      "close": "17.44",
      "volume": "827644"
    },
    {
      "date": "2023-04-10",
      "open": "17.36",
      "high": "17.55",
      "low": "17.36",
      "close": "17.54",
      "volume": "612843"
    },
    {
      "date": "2023-04-11",
      "open": "17.52",
      "high": "17.79",
      "low": "17.52",
      "close": "17.72",
      "volume": "802399"
    },
    {
      "date": "2023-04-12",
      "open": "17.92",
      "high": "17.95",
      "low": "17.45",
      "close": "17.47",
      "volume": "677167"
    },
    {
      "date": "2023-04-13",
      "open": "17.59",
      "high": "17.83",
      "low": "17.55",
      "close": "17.79",
      "volume": "629841"
    },
    {
      "date": "2023-04-14",
      "open": "17.72",
      "high": "17.895",
      "low": "17.48",
      "close": "17.55",
      "volume": "552250"
    },
    {
      "date": "2023-04-17",
      "open": "17.52",
      "high": "17.735",
      "low": "17.35",
      "close": "17.49",
      "volume": "360315"
    },
    {
      "date": "2023-04-18",
      "open": "17.47",
      "high": "17.63",
      "low": "17.38",
      "close": "17.45",
      "volume": "766373"
    },
    {
      "date": "2023-04-19",
      "open": "17.23",
      "high": "17.66",
      "low": "17.22",
      "close": "17.54",
      "volume": "682660"
    },
    {
      "date": "2023-04-20",
      "open": "17.42",
      "high": "17.64",
      "low": "17.41",
      "close": "17.45",
      "volume": "783328"
    },
    {
      "date": "2023-04-21",
      "open": "17.47",
      "high": "17.541",
      "low": "17.365",
      "close": "17.44",
      "volume": "626030"
    },
    {
      "date": "2023-04-24",
      "open": "17.40",
      "high": "17.555",
      "low": "17.265",
      "close": "17.42",
      "volume": "533972"
    },
    {
      "date": "2023-04-25",
      "open": "17.20",
      "high": "17.27",
      "low": "16.99",
      "close": "17.08",
      "volume": "879906"
    },
    {
      "date": "2023-04-26",
      "open": "17.03",
      "high": "17.22",
      "low": "16.79",
      "close": "16.82",
      "volume": "612553"
    },
    {
      "date": "2023-04-27",
      "open": "16.95",
      "high": "17.35",
      "low": "16.78",
      "close": "17.35",
      "volume": "505777"
    },
    {
      "date": "2023-04-28",
      "open": "17.24",
      "high": "17.76",
      "low": "17.24",
      "close": "17.75",
      "volume": "863156"
    },
    {
      "date": "2023-05-01",
      "open": "17.66",
      "high": "17.805",
      "low": "17.50",
      "close": "17.53",
      "volume": "476703"
    },
    {
      "date": "2023-05-02",
      "open": "17.46",
      "high": "17.46",
      "low": "16.87",
      "close": "17.11",
      "volume": "880566"
    },
    {
      "date": "2023-05-03",
      "open": "17.13",
      "high": "17.41",
      "low": "17.13",
      "close": "17.19",
      "volume": "697300"
    },
    {
      "date": "2023-05-04",
      "open": "17.02",
      "high": "17.11",
      "low": "16.78",
      "close": "16.85",
      "volume": "1049719"
    },
    {
      "date": "2023-05-05",
      "open": "16.95",
      "high": "17.30",
      "low": "16.95",
      "close": "17.26",
      "volume": "700821"
    },
    {
      "date": "2023-05-08",
      "open": "17.30",
      "high": "17.36",
      "low": "17.12",
      "close": "17.28",
      "volume": "369320"
    },
    {
      "date": "2023-05-09",
      "open": "17.19",
      "high": "17.205",
      "low": "16.975",
      "close": "17.08",
      "volume": "625697"
    },
    {
      "date": "2023-05-10",
      "open": "17.30",
      "high": "17.30",
      "low": "16.49",
      "close": "16.83",
      "volume": "911545"
    },
    {
      "date": "2023-05-11",
      "open": "16.74",
      "high": "16.895",
      "low": "16.53",
      "close": "16.83",
      "volume": "1275303"
    },
    {
      "date": "2023-05-12",
      "open": "17.98",
      "high": "18.68",
      "low": "17.71",
      "close": "18.29",
      "volume": "1407545"
    },
    {
      "date": "2023-05-15",
      "open": "18.34",
      "high": "18.92",
      "low": "18.34",
      "close": "18.88",
      "volume": "905165"
    },
    {
      "date": "2023-05-16",
      "open": "18.69",
      "high": "18.71",
      "low": "18.31",
      "close": "18.47",
      "volume": "603254"
    },
    {
      "date": "2023-05-17",
      "open": "18.54",
      "high": "18.84",
      "low": "18.32",
      "close": "18.82",
      "volume": "1030107"
    },
    {
      "date": "2023-05-18",
      "open": "18.81",
      "high": "18.895",
      "low": "18.615",
      "close": "18.86",
      "volume": "476803"
    },
    {
      "date": "2023-05-19",
      "open": "18.85",
      "high": "18.93",
      "low": "18.61",
      "close": "18.70",
      "volume": "558443"
    },
    {
      "date": "2023-05-22",
      "open": "18.77",
      "high": "18.77",
      "low": "18.515",
      "close": "18.64",
      "volume": "383947"
    },
    {
      "date": "2023-05-23",
      "open": "18.50",
      "high": "18.69",
      "low": "18.45",
      "close": "18.47",
      "volume": "585716"
    },
    {
      "date": "2023-05-24",
      "open": "18.38",
      "high": "18.425",
      "low": "18.19",
      "close": "18.33",
      "volume": "577129"
    },
    {
      "date": "2023-05-25",
      "open": "18.35",
      "high": "18.53",
      "low": "18.23",
      "close": "18.32",
      "volume": "572384"
    },
    {
      "date": "2023-05-26",
      "open": "18.44",
      "high": "18.67",
      "low": "18.29",
      "close": "18.64",
      "volume": "447053"
    },
    {
      "date": "2023-05-30",
      "open": "18.79",
      "high": "18.965",
      "low": "18.71",
      "close": "18.92",
      "volume": "739948"
    },
    {
      "date": "2023-05-31",
      "open": "18.84",
      "high": "18.84",
      "low": "18.29",
      "close": "18.48",
      "volume": "1263300"
    },
    {
      "date": "2023-06-01",
      "open": "18.58",
      "high": "18.90",
      "low": "18.395",
      "close": "18.88",
      "volume": "917862"
    },
    {
      "date": "2023-06-02",
      "open": "18.98",
      "high": "19.16",
      "low": "18.76",
      "close": "19.01",
      "volume": "549653"
    },
    {
      "date": "2023-06-05",
      "open": "19.01",
      "high": "19.05",
      "low": "18.80",
      "close": "18.82",
      "volume": "546885"
    },
    {
      "date": "2023-06-06",
      "open": "18.77",
      "high": "19.14",
      "low": "18.77",
      "close": "19.11",
      "volume": "653336"
    },
    {
      "date": "2023-06-07",
      "open": "19.24",
      "high": "19.60",
      "low": "19.115",
      "close": "19.55",
      "volume": "1182679"
    },
    {
      "date": "2023-06-08",
      "open": "19.45",
      "high": "19.53",
      "low": "19.14",
      "close": "19.33",
      "volume": "1087506"
    },
    {
      "date": "2023-06-09",
      "open": "19.33",
      "high": "19.465",
      "low": "19.18",
      "close": "19.42",
      "volume": "727070"
    },
    {
      "date": "2023-06-12",
      "open": "19.42",
      "high": "19.485",
      "low": "19.18",
      "close": "19.21",
      "volume": "1040825"
    },
    {
      "date": "2023-06-13",
      "open": "19.35",
      "high": "19.74",
      "low": "19.28",
      "close": "19.65",
      "volume": "989312"
    },
    {
      "date": "2023-06-14",
      "open": "19.69",
      "high": "19.93",
      "low": "19.39",
      "close": "19.49",
      "volume": "1035033"
    },
    {
      "date": "2023-06-15",
      "open": "19.48",
      "high": "19.805",
      "low": "19.415",
      "close": "19.76",
      "volume": "1382538"
    },
    {
      "date": "2023-06-16",
      "open": "19.89",
      "high": "19.92",
      "low": "19.68",
      "close": "19.80",
      "volume": "1497114"
    },
    {
      "date": "2023-06-20",
      "open": "19.80",
      "high": "19.80",
      "low": "19.305",
      "close": "19.35",
      "volume": "991322"
    },
    {
      "date": "2023-06-21",
      "open": "19.23",
      "high": "19.535",
      "low": "19.165",
      "close": "19.50",
      "volume": "608472"
    },
    {
      "date": "2023-06-22",
      "open": "19.49",
      "high": "19.49",
      "low": "19.045",
      "close": "19.08",
      "volume": "444739"
    },
    {
      "date": "2023-06-23",
      "open": "18.90",
      "high": "19.12",
      "low": "18.845",
      "close": "19.00",
      "volume": "916234"
    },
    {
      "date": "2023-06-26",
      "open": "19.01",
      "high": "19.23",
      "low": "18.99",
      "close": "19.15",
      "volume": "422037"
    },
    {
      "date": "2023-06-27",
      "open": "19.14",
      "high": "19.61",
      "low": "19.115",
      "close": "19.48",
      "volume": "488497"
    },
    {
      "date": "2023-06-28",
      "open": "19.46",
      "high": "19.77",
      "low": "19.42",
      "close": "19.75",
      "volume": "637243"
    },
    {
      "date": "2023-06-29",
      "open": "19.74",
      "high": "19.885",
      "low": "19.68",
      "close": "19.74",
      "volume": "472629"
    },
    {
      "date": "2023-06-30",
      "open": "19.92",
      "high": "19.97",
      "low": "19.69",
      "close": "19.72",
      "volume": "871447"
    },
    {
      "date": "2023-07-03",
      "open": "19.64",
      "high": "19.82",
      "low": "19.60",
      "close": "19.77",
      "volume": "264085"
    },
    {
      "date": "2023-07-05",
      "open": "19.61",
      "high": "19.74",
      "low": "19.41",
      "close": "19.71",
      "volume": "512256"
    },
    {
      "date": "2023-07-06",
      "open": "19.50",
      "high": "19.705",
      "low": "19.195",
      "close": "19.69",
      "volume": "416148"
    },
    {
      "date": "2023-07-07",
      "open": "19.67",
      "high": "20.07",
      "low": "19.65",
      "close": "19.91",
      "volume": "981644"
    },
    {
      "date": "2023-07-10",
      "open": "19.79",
      "high": "20.00",
      "low": "19.67",
      "close": "19.76",
      "volume": "614654"
    },
    {
      "date": "2023-07-11",
      "open": "19.81",
      "high": "20.08",
      "low": "19.705",
      "close": "20.08",
      "volume": "596292"
    },
    {
      "date": "2023-07-12",
      "open": "20.36",
      "high": "20.57",
      "low": "20.26",
      "close": "20.33",
      "volume": "640987"
    },
    {
      "date": "2023-07-13",
      "open": "20.42",
      "high": "20.54",
      "low": "20.35",
      "close": "20.51",
      "volume": "747712"
    },
    {
      "date": "2023-07-14",
      "open": "20.57",
      "high": "20.57",
      "low": "20.235",
      "close": "20.40",
      "volume": "523429"
    },
    {
      "date": "2023-07-17",
      "open": "20.43",
      "high": "20.69",
      "low": "20.24",
      "close": "20.64",
      "volume": "742920"
    },
    {
      "date": "2023-07-18",
      "open": "20.68",
      "high": "20.93",
      "low": "20.62",
      "close": "20.81",
      "volume": "590159"
    },
    {
      "date": "2023-07-19",
      "open": "20.80",
      "high": "20.82",
      "low": "20.36",
      "close": "20.39",
      "volume": "555172"
    },
    {
      "date": "2023-07-20",
      "open": "20.44",
      "high": "20.44",
      "low": "20.005",
      "close": "20.11",
      "volume": "660694"
    },
    {
      "date": "2023-07-21",
      "open": "20.12",
      "high": "20.16",
      "low": "19.86",
      "close": "19.88",
      "volume": "649622"
    },
    {
      "date": "2023-07-24",
      "open": "19.83",
      "high": "20.02",
      "low": "19.5225",
      "close": "19.57",
      "volume": "385733"
    },
    {
      "date": "2023-07-25",
      "open": "19.63",
      "high": "19.655",
      "low": "19.435",
      "close": "19.53",
      "volume": "454835"
    },
    {
      "date": "2023-07-26",
      "open": "19.60",
      "high": "19.735",
      "low": "19.36",
      "close": "19.47",
      "volume": "495646"
    },
    {
      "date": "2023-07-27",
      "open": "19.75",
      "high": "19.85",
      "low": "19.49",
      "close": "19.54",
      "volume": "784165"
    },
    {
      "date": "2023-07-28",
      "open": "19.89",
      "high": "19.90",
      "low": "19.48",
      "close": "19.66",
      "volume": "583299"
    },
    {
      "date": "2023-07-31",
      "open": "19.68",
      "high": "20.16",
      "low": "19.67",
      "close": "20.11",
      "volume": "1010166"
    },
    {
      "date": "2023-08-01",
      "open": "20.08",
      "high": "20.265",
      "low": "19.83",
      "close": "20.12",
      "volume": "858298"
    },
    {
      "date": "2023-08-02",
      "open": "20.11",
      "high": "20.11",
      "low": "19.73",
      "close": "20.04",
      "volume": "987949"
    },
    {
      "date": "2023-08-03",
      "open": "20.01",
      "high": "20.245",
      "low": "19.85",
      "close": "20.14",
      "volume": "928973"
    },
    {
      "date": "2023-08-04",
      "open": "20.15",
      "high": "20.665",
      "low": "20.12",
      "close": "20.30",
      "volume": "589982"
    },
    {
      "date": "2023-08-07",
      "open": "20.41",
      "high": "20.78",
      "low": "20.41",
      "close": "20.64",
      "volume": "878348"
    },
    {
      "date": "2023-08-08",
      "open": "20.45",
      "high": "20.7975",
      "low": "20.45",
      "close": "20.79",
      "volume": "912530"
    },
    {
      "date": "2023-08-09",
      "open": "20.71",
      "high": "20.97",
      "low": "20.62",
      "close": "20.78",
      "volume": "1028297"
    },
    {
      "date": "2023-08-10",
      "open": "20.95",
      "high": "21.05",
      "low": "20.54",
      "close": "20.71",
      "volume": "1510526"
    },
    {
      "date": "2023-08-11",
      "open": "20.92",
      "high": "21.7288",
      "low": "20.92",
      "close": "21.69",
      "volume": "1237484"
    },
    {
      "date": "2023-08-14",
      "open": "21.64",
      "high": "22.095",
      "low": "21.52",
      "close": "22.09",
      "volume": "922745"
    },
    {
      "date": "2023-08-15",
      "open": "21.81",
      "high": "21.85",
      "low": "21.32",
      "close": "21.38",
      "volume": "648436"
    },
    {
      "date": "2023-08-16",
      "open": "21.40",
      "high": "21.97",
      "low": "21.37",
      "close": "21.59",
      "volume": "974578"
    },
    {
      "date": "2023-08-17",
      "open": "21.64",
      "high": "21.68",
      "low": "21.19",
      "close": "21.19",
      "volume": "988860"
    },
    {
      "date": "2023-08-18",
      "open": "21.03",
      "high": "21.27",
      "low": "21.03",
      "close": "21.19",
      "volume": "810158"
    },
    {
      "date": "2023-08-21",
      "open": "21.13",
      "high": "21.27",
      "low": "20.79",
      "close": "21.04",
      "volume": "512741"
    },
    {
      "date": "2023-08-22",
      "open": "21.12",
      "high": "21.32",
      "low": "21.035",
      "close": "21.13",
      "volume": "969790"
    },
    {
      "date": "2023-08-23",
      "open": "21.13",
      "high": "21.40",
      "low": "21.125",
      "close": "21.33",
      "volume": "402844"
    },
    {
      "date": "2023-08-24",
      "open": "21.35",
      "high": "21.53",
      "low": "21.10",
      "close": "21.11",
      "volume": "1015994"
    },
    {
      "date": "2023-08-25",
      "open": "21.13",
      "high": "21.315",
      "low": "21.015",
      "close": "21.20",
      "volume": "865608"
    },
    {
      "date": "2023-08-28",
      "open": "21.37",
      "high": "21.49",
      "low": "21.265",
      "close": "21.32",
      "volume": "471777"
    },
    {
      "date": "2023-08-29",
      "open": "21.38",
      "high": "21.695",
      "low": "21.27",
      "close": "21.64",
      "volume": "928469"
    },
    {
      "date": "2023-08-30",
      "open": "21.59",
      "high": "21.885",
      "low": "21.59",
      "close": "21.86",
      "volume": "743101"
    },
    {
      "date": "2023-08-31",
      "open": "21.92",
      "high": "22.14",
      "low": "21.85",
      "close": "22.00",
      "volume": "1374025"
    },
    {
      "date": "2023-09-01",
      "open": "22.06",
      "high": "22.07",
      "low": "21.65",
      "close": "21.79",
      "volume": "857317"
    },
    {
      "date": "2023-09-05",
      "open": "21.67",
      "high": "21.71",
      "low": "21.41",
      "close": "21.70",
      "volume": "1195464"
    },
    {
      "date": "2023-09-06",
      "open": "21.65",
      "high": "21.80",
      "low": "21.64",
      "close": "21.76",
      "volume": "2102114"
    },
    {
      "date": "2023-09-07",
      "open": "21.75",
      "high": "21.80",
      "low": "21.52",
      "close": "21.54",
      "volume": "1600526"
    },
    {
      "date": "2023-09-08",
      "open": "21.65",
      "high": "21.785",
      "low": "21.615",
      "close": "21.66",
      "volume": "1328640"
    },
    {
      "date": "2023-09-11",
      "open": "21.72",
      "high": "21.88",
      "low": "21.61",
      "close": "21.66",
      "volume": "1410880"
    },
    {
      "date": "2023-09-12",
      "open": "21.57",
      "high": "21.665",
      "low": "21.19",
      "close": "21.46",
      "volume": "1477702"
    },
    {
      "date": "2023-09-13",
      "open": "21.56",
      "high": "21.56",
      "low": "20.85",
      "close": "20.90",
      "volume": "2009129"
    },
    {
      "date": "2023-09-14",
      "open": "21.12",
      "high": "21.20",
      "low": "20.94",
      "close": "21.18",
      "volume": "1068745"
    },
    {
      "date": "2023-09-15",
      "open": "21.12",
      "high": "21.26",
      "low": "20.89",
      "close": "20.98",
      "volume": "1834772"
    },
    {
      "date": "2023-09-18",
      "open": "21.09",
      "high": "21.09",
      "low": "20.57",
      "close": "20.63",
      "volume": "1174800"
    },
    {
      "date": "2023-09-19",
      "open": "20.68",
      "high": "20.72",
      "low": "20.56",
      "close": "20.64",
      "volume": "735657"
    },
    {
      "date": "2023-09-20",
      "open": "20.71",
      "high": "20.75",
      "low": "20.38",
      "close": "20.40",
      "volume": "1081152"
    },
    {
      "date": "2023-09-21",
      "open": "20.31",
      "high": "20.99",
      "low": "20.145",
      "close": "20.66",
      "volume": "1489025"
    },
    {
      "date": "2023-09-22",
      "open": "20.64",
      "high": "20.75",
      "low": "20.29",
      "close": "20.36",
      "volume": "1243909"
    },
    {
      "date": "2023-09-25",
      "open": "20.32",
      "high": "20.52",
      "low": "20.13",
      "close": "20.46",
      "volume": "1804379"
    },
    {
      "date": "2023-09-26",
      "open": "20.25",
      "high": "20.47",
      "low": "20.25",
      "close": "20.35",
      "volume": "1436365"
    },
    {
      "date": "2023-09-27",
      "open": "20.48",
      "high": "20.57",
      "low": "20.285",
      "close": "20.39",
      "volume": "1397811"
    },
    {
      "date": "2023-09-28",
      "open": "20.42",
      "high": "20.835",
      "low": "20.39",
      "close": "20.78",
      "volume": "1514335"
    },
    {
      "date": "2023-09-29",
      "open": "20.83",
      "high": "21.01",
      "low": "20.76",
      "close": "20.87",
      "volume": "1316749"
    },
    {
      "date": "2023-10-02",
      "open": "20.85",
      "high": "20.94",
      "low": "20.665",
      "close": "20.80",
      "volume": "1739239"
    },
    {
      "date": "2023-10-03",
      "open": "20.71",
      "high": "20.84",
      "low": "20.09",
      "close": "20.14",
      "volume": "1440226"
    },
    {
      "date": "2023-10-04",
      "open": "20.10",
      "high": "20.59",
      "low": "20.01",
      "close": "20.57",
      "volume": "816027"
    },
    {
      "date": "2023-10-05",
      "open": "20.51",
      "high": "20.685",
      "low": "20.35",
      "close": "20.46",
      "volume": "1255697"
    },
    {
      "date": "2023-10-06",
      "open": "20.39",
      "high": "21.175",
      "low": "20.39",
      "close": "20.98",
      "volume": "1275968"
    },
    {
      "date": "2023-10-09",
      "open": "20.91",
      "high": "21.125",
      "low": "20.70",
      "close": "21.06",
      "volume": "1266671"
    },
    {
      "date": "2023-10-10",
      "open": "21.12",
      "high": "21.59",
      "low": "21.07",
      "close": "21.51",
      "volume": "1728792"
    },
    {
      "date": "2023-10-11",
      "open": "21.51",
      "high": "21.89",
      "low": "21.51",
      "close": "21.70",
      "volume": "1685260"
    },
    {
      "date": "2023-10-12",
      "open": "21.71",
      "high": "21.78",
      "low": "21.425",
      "close": "21.62",
      "volume": "969769"
    },
    {
      "date": "2023-10-13",
      "open": "21.62",
      "high": "22.115",
      "low": "21.30",
      "close": "21.73",
      "volume": "2688422"
    },
    {
      "date": "2023-10-16",
      "open": "21.85",
      "high": "22.72",
      "low": "21.84",
      "close": "22.68",
      "volume": "1772770"
    },
    {
      "date": "2023-10-17",
      "open": "22.68",
      "high": "23.015",
      "low": "22.39",
      "close": "22.99",
      "volume": "2996259"
    },
    {
      "date": "2023-10-18",
      "open": "23.00",
      "high": "23.17",
      "low": "22.60",
      "close": "22.63",
      "volume": "1753638"
    },
    {
      "date": "2023-10-19",
      "open": "22.66",
      "high": "22.68",
      "low": "22.29",
      "close": "22.36",
      "volume": "1457430"
    },
    {
      "date": "2023-10-20",
      "open": "22.36",
      "high": "22.44",
      "low": "21.76",
      "close": "21.96",
      "volume": "1049852"
    },
    {
      "date": "2023-10-23",
      "open": "21.94",
      "high": "22.25",
      "low": "21.76",
      "close": "21.89",
      "volume": "1488797"
    },
    {
      "date": "2023-10-24",
      "open": "21.97",
      "high": "22.40",
      "low": "21.74",
      "close": "22.26",
      "volume": "1934619"
    },
    {
      "date": "2023-10-25",
      "open": "22.08",
      "high": "22.14",
      "low": "21.31",
      "close": "21.32",
      "volume": "1277709"
    },
    {
      "date": "2023-10-26",
      "open": "21.28",
      "high": "21.45",
      "low": "21.16",
      "close": "21.24",
      "volume": "962171"
    },
    {
      "date": "2023-10-27",
      "open": "21.19",
      "high": "21.315",
      "low": "20.85",
      "close": "20.95",
      "volume": "601697"
    },
    {
      "date": "2023-10-30",
      "open": "21.20",
      "high": "21.38",
      "low": "21.05",
      "close": "21.36",
      "volume": "1213612"
    },
    {
      "date": "2023-10-31",
      "open": "21.42",
      "high": "21.595",
      "low": "21.295",
      "close": "21.44",
      "volume": "1138352"
    },
    {
      "date": "2023-11-01",
      "open": "21.36",
      "high": "21.54",
      "low": "21.245",
      "close": "21.49",
      "volume": "777039"
    },
    {
      "date": "2023-11-02",
      "open": "21.77",
      "high": "22.28",
      "low": "21.4397",
      "close": "22.10",
      "volume": "1151498"
    },
    {
      "date": "2023-11-03",
      "open": "22.46",
      "high": "22.68",
      "low": "22.40",
      "close": "22.66",
      "volume": "1017695"
    },
    {
      "date": "2023-11-06",
      "open": "22.64",
      "high": "22.785",
      "low": "22.41",
      "close": "22.46",
      "volume": "1264127"
    },
    {
      "date": "2023-11-07",
      "open": "22.32",
      "high": "22.495",
      "low": "22.01",
      "close": "22.23",
      "volume": "916583"
    },
    {
      "date": "2023-11-08",
      "open": "22.34",
      "high": "22.57",
      "low": "22.235",
      "close": "22.30",
      "volume": "1748651"
    },
    {
      "date": "2023-11-09",
      "open": "22.39",
      "high": "22.46",
      "low": "21.96",
      "close": "22.12",
      "volume": "1337738"
    },
    {
      "date": "2023-11-10",
      "open": "21.90",
      "high": "22.25",
      "low": "21.36",
      "close": "21.78",
      "volume": "2024786"
    },
    {
      "date": "2023-11-13",
      "open": "21.74",
      "high": "21.74",
      "low": "21.19",
      "close": "21.30",
      "volume": "1185872"
    },
    {
      "date": "2023-11-14",
      "open": "21.70",
      "high": "22.0644",
      "low": "21.60",
      "close": "21.87",
      "volume": "1508401"
    },
    {
      "date": "2023-11-15",
      "open": "21.90",
      "high": "22.207",
      "low": "21.77",
      "close": "21.89",
      "volume": "1209487"
    },
    {
      "date": "2023-11-16",
      "open": "21.92",
      "high": "22.075",
      "low": "21.745",
      "close": "21.97",
      "volume": "777013"
    },
    {
      "date": "2023-11-17",
      "open": "22.09",
      "high": "22.18",
      "low": "21.82",
      "close": "21.92",
      "volume": "1629094"
    },
    {
      "date": "2023-11-20",
      "open": "21.92",
      "high": "22.26",
      "low": "21.84",
      "close": "22.18",
      "volume": "635751"
    },
    {
      "date": "2023-11-21",
      "open": "22.12",
      "high": "22.39",
      "low": "21.99",
      "close": "22.37",
      "volume": "1330920"
    },
    {
      "date": "2023-11-22",
      "open": "22.51",
      "high": "22.86",
      "low": "22.49",
      "close": "22.84",
      "volume": "1028181"
    },
    {
      "date": "2023-11-24",
      "open": "22.91",
      "high": "22.99",
      "low": "22.74",
      "close": "22.94",
      "volume": "515014"
    },
    {
      "date": "2023-11-27",
      "open": "22.91",
      "high": "23.47",
      "low": "22.78",
      "close": "23.47",
      "volume": "1784147"
    },
    {
      "date": "2023-11-28",
      "open": "23.53",
      "high": "23.53",
      "low": "23.28",
      "close": "23.28",
      "volume": "992117"
    },
    {
      "date": "2023-11-29",
      "open": "23.37",
      "high": "23.42",
      "low": "22.99",
      "close": "23.40",
      "volume": "1184438"
    },
    {
      "date": "2023-11-30",
      "open": "23.39",
      "high": "23.41",
      "low": "22.91",
      "close": "23.04",
      "volume": "1291859"
    },
    {
      "date": "2023-12-01",
      "open": "23.20",
      "high": "23.30",
      "low": "23.01",
      "close": "23.15",
      "volume": "584507"
    },
    {
      "date": "2023-12-04",
      "open": "23.06",
      "high": "23.465",
      "low": "22.93",
      "close": "23.08",
      "volume": "660471"
    },
    {
      "date": "2023-12-05",
      "open": "22.91",
      "high": "22.92",
      "low": "22.515",
      "close": "22.72",
      "volume": "822298"
    },
    {
      "date": "2023-12-06",
      "open": "22.73",
      "high": "22.98",
      "low": "22.71",
      "close": "22.84",
      "volume": "921544"
    },
    {
      "date": "2023-12-07",
      "open": "22.93",
      "high": "23.015",
      "low": "22.21",
      "close": "22.94",
      "volume": "612932"
    },
    {
      "date": "2023-12-08",
      "open": "22.92",
      "high": "23.10",
      "low": "22.71",
      "close": "22.94",
      "volume": "855735"
    },
    {
      "date": "2023-12-11",
      "open": "22.95",
      "high": "23.18",
      "low": "22.88",
      "close": "23.10",
      "volume": "856430"
    },
    {
      "date": "2023-12-12",
      "open": "23.11",
      "high": "23.353",
      "low": "22.845",
      "close": "23.04",
      "volume": "952932"
    },
    {
      "date": "2023-12-13",
      "open": "23.01",
      "high": "23.80",
      "low": "22.92",
      "close": "23.78",
      "volume": "2103898"
    },
    {
      "date": "2023-12-14",
      "open": "23.97",
      "high": "24.585",
      "low": "23.97",
      "close": "24.42",
      "volume": "1106114"
    },
    {
      "date": "2023-12-15",
      "open": "24.45",
      "high": "24.595",
      "low": "24.23",
      "close": "24.53",
      "volume": "1857943"
    },
    {
      "date": "2023-12-18",
      "open": "24.57",
      "high": "24.63",
      "low": "24.315",
      "close": "24.45",
      "volume": "864321"
    },
    {
      "date": "2023-12-19",
      "open": "24.51",
      "high": "24.90",
      "low": "24.51",
      "close": "24.85",
      "volume": "555576"
    },
    {
      "date": "2023-12-20",
      "open": "24.87",
      "high": "25.015",
      "low": "24.47",
      "close": "24.47",
      "volume": "735998"
    },
    {
      "date": "2023-12-21",
      "open": "24.60",
      "high": "24.84",
      "low": "24.505",
      "close": "24.81",
      "volume": "603836"
    },
    {
      "date": "2023-12-22",
      "open": "24.86",
      "high": "25.015",
      "low": "24.47",
      "close": "24.94",
      "volume": "442301"
    },
    {
      "date": "2023-12-26",
      "open": "25.09",
      "high": "25.33",
      "low": "24.79",
      "close": "25.30",
      "volume": "510136"
    },
    {
      "date": "2023-12-27",
      "open": "25.32",
      "high": "25.765",
      "low": "25.13",
      "close": "25.61",
      "volume": "853869"
    },
    {
      "date": "2023-12-28",
      "open": "25.72",
      "high": "25.97",
      "low": "25.69",
      "close": "25.82",
      "volume": "535816"
    },
    {
      "date": "2023-12-29",
      "open": "25.69",
      "high": "26.00",
      "low": "25.64",
      "close": "25.72",
      "volume": "859638"
    },
    {
      "date": "2024-01-02",
      "open": "25.70",
      "high": "25.70",
      "low": "25.33",
      "close": "25.61",
      "volume": "672347"
    },
    {
      "date": "2024-01-03",
      "open": "25.47",
      "high": "25.735",
      "low": "25.21",
      "close": "25.48",
      "volume": "1067691"
    },
    {
      "date": "2024-01-04",
      "open": "25.55",
      "high": "25.60",
      "low": "25.25",
      "close": "25.38",
      "volume": "953231"
    },
    {
      "date": "2024-01-05",
      "open": "25.40",
      "high": "25.83",
      "low": "25.36",
      "close": "25.58",
      "volume": "1172491"
    },
    {
      "date": "2024-01-08",
      "open": "25.59",
      "high": "25.815",
      "low": "25.31",
      "close": "25.79",
      "volume": "1363440"
    },
    {
      "date": "2024-01-09",
      "open": "25.65",
      "high": "25.69",
      "low": "25.36",
      "close": "25.37",
      "volume": "622276"
    },
    {
      "date": "2024-01-10",
      "open": "25.26",
      "high": "25.505",
      "low": "25.225",
      "close": "25.32",
      "volume": "753161"
    },
    {
      "date": "2024-01-11",
      "open": "25.36",
      "high": "25.40",
      "low": "24.985",
      "close": "25.37",
      "volume": "711527"
    },
    {
      "date": "2024-01-12",
      "open": "25.50",
      "high": "25.66",
      "low": "25.215",
      "close": "25.34",
      "volume": "476476"
    },
    {
      "date": "2024-01-16",
      "open": "25.08",
      "high": "25.34",
      "low": "24.635",
      "close": "24.80",
      "volume": "864247"
    },
    {
      "date": "2024-01-17",
      "open": "24.52",
      "high": "24.765",
      "low": "24.43",
      "close": "24.51",
      "volume": "959238"
    },
    {
      "date": "2024-01-18",
      "open": "24.52",
      "high": "24.70",
      "low": "24.32",
      "close": "24.59",
      "volume": "786875"
    },
    {
      "date": "2024-01-19",
      "open": "24.59",
      "high": "25.02",
      "low": "24.50",
      "close": "25.01",
      "volume": "1064231"
    },
    {
      "date": "2024-01-22",
      "open": "25.26",
      "high": "25.27",
      "low": "25.005",
      "close": "25.20",
      "volume": "943478"
    },
    {
      "date": "2024-01-23",
      "open": "25.41",
      "high": "25.59",
      "low": "25.065",
      "close": "25.29",
      "volume": "716804"
    },
    {
      "date": "2024-01-24",
      "open": "25.46",
      "high": "25.73",
      "low": "25.46",
      "close": "25.63",
      "volume": "596128"
    },
    {
      "date": "2024-01-25",
      "open": "25.90",
      "high": "26.04",
      "low": "25.6311",
      "close": "25.68",
      "volume": "687544"
    },
    {
      "date": "2024-01-26",
      "open": "25.75",
      "high": "25.94",
      "low": "25.74",
      "close": "25.75",
      "volume": "414638"
    },
    {
      "date": "2024-01-29",
      "open": "25.80",
      "high": "26.159",
      "low": "25.645",
      "close": "26.15",
      "volume": "813164"
    },
    {
      "date": "2024-01-30",
      "open": "25.98",
      "high": "26.05",
      "low": "25.66",
      "close": "25.79",
      "volume": "870427"
    },
    {
      "date": "2024-01-31",
      "open": "25.84",
      "high": "26.00",
      "low": "25.53",
      "close": "25.57",
      "volume": "984989"
    },
    {
      "date": "2024-02-01",
      "open": "25.53",
      "high": "25.72",
      "low": "25.24",
      "close": "25.70",
      "volume": "799168"
    },
    {
      "date": "2024-02-02",
      "open": "25.63",
      "high": "25.76",
      "low": "25.41",
      "close": "25.70",
      "volume": "905963"
    },
    {
      "date": "2024-02-05",
      "open": "25.45",
      "high": "25.46",
      "low": "25.07",
      "close": "25.18",
      "volume": "721208"
    },
    {
      "date": "2024-02-06",
      "open": "25.25",
      "high": "25.71",
      "low": "25.25",
      "close": "25.70",
      "volume": "683030"
    },
    {
      "date": "2024-02-07",
      "open": "25.70",
      "high": "25.82",
      "low": "24.79",
      "close": "25.30",
      "volume": "1082131"
    },
    {
      "date": "2024-02-08",
      "open": "26.99",
      "high": "28.92",
      "low": "26.75",
      "close": "27.01",
      "volume": "2136133"
    },
    {
      "date": "2024-02-09",
      "open": "26.94",
      "high": "27.345",
      "low": "26.88",
      "close": "27.21",
      "volume": "888703"
    },
    {
      "date": "2024-02-12",
      "open": "27.52",
      "high": "27.52",
      "low": "27.20",
      "close": "27.25",
      "volume": "735673"
    },
    {
      "date": "2024-02-13",
      "open": "26.96",
      "high": "26.98",
      "low": "26.64",
      "close": "26.95",
      "volume": "728123"
    },
    {
      "date": "2024-02-14",
      "open": "27.11",
      "high": "27.32",
      "low": "26.96",
      "close": "27.21",
      "volume": "801375"
    },
    {
      "date": "2024-02-15",
      "open": "27.35",
      "high": "27.86",
      "low": "27.29",
      "close": "27.67",
      "volume": "854620"
    },
    {
      "date": "2024-02-16",
      "open": "27.68",
      "high": "27.77",
      "low": "27.41",
      "close": "27.41",
      "volume": "487792"
    },
    {
      "date": "2024-02-20",
      "open": "27.32",
      "high": "27.525",
      "low": "27.30",
      "close": "27.40",
      "volume": "591641"
    },
    {
      "date": "2024-02-21",
      "open": "27.24",
      "high": "27.38",
      "low": "27.00",
      "close": "27.23",
      "volume": "599251"
    },
    {
      "date": "2024-02-22",
      "open": "27.46",
      "high": "27.66",
      "low": "27.24",
      "close": "27.63",
      "volume": "531208"
    },
    {
      "date": "2024-02-23",
      "open": "27.68",
      "high": "27.70",
      "low": "27.52",
      "close": "27.58",
      "volume": "584168"
    },
    {
      "date": "2024-02-26",
      "open": "27.58",
      "high": "27.74",
      "low": "27.41",
      "close": "27.52",
      "volume": "518502"
    },
    {
      "date": "2024-02-27",
      "open": "27.65",
      "high": "27.67",
      "low": "27.40",
      "close": "27.57",
      "volume": "346928"
    },
    {
      "date": "2024-02-28",
      "open": "27.38",
      "high": "27.59",
      "low": "27.35",
      "close": "27.48",
      "volume": "425183"
    },
    {
      "date": "2024-02-29",
      "open": "27.73",
      "high": "28.06",
      "low": "27.61",
      "close": "27.99",
      "volume": "1042598"
    },
    {
      "date": "2024-03-01",
      "open": "27.90",
      "high": "27.97",
      "low": "27.3097",
      "close": "27.40",
      "volume": "857890"
    },
    {
      "date": "2024-03-04",
      "open": "27.47",
      "high": "27.68",
      "low": "26.84",
      "close": "27.04",
      "volume": "792530"
    },
    {
      "date": "2024-03-05",
      "open": "26.94",
      "high": "27.03",
      "low": "26.60",
      "close": "26.92",
      "volume": "761902"
    },
    {
      "date": "2024-03-06",
      "open": "27.03",
      "high": "27.13",
      "low": "26.915",
      "close": "27.09",
      "volume": "512423"
    },
    {
      "date": "2024-03-07",
      "open": "27.17",
      "high": "27.43",
      "low": "27.07",
      "close": "27.21",
      "volume": "400118"
    },
    {
      "date": "2024-03-08",
      "open": "27.30",
      "high": "27.65",
      "low": "27.292",
      "close": "27.35",
      "volume": "697859"
    },
    {
      "date": "2024-03-11",
      "open": "27.35",
      "high": "27.91",
      "low": "26.25",
      "close": "27.41",
      "volume": "993796"
    },
    {
      "date": "2024-03-12",
      "open": "27.39",
      "high": "27.66",
      "low": "26.98",
      "close": "27.27",
      "volume": "696249"
    },
    {
      "date": "2024-03-13",
      "open": "27.32",
      "high": "27.415",
      "low": "27.16",
      "close": "27.30",
      "volume": "661212"
    },
    {
      "date": "2024-03-14",
      "open": "27.18",
      "high": "27.33",
      "low": "26.875",
      "close": "27.03",
      "volume": "607485"
    },
    {
      "date": "2024-03-15",
      "open": "26.83",
      "high": "27.27",
      "low": "26.41",
      "close": "26.44",
      "volume": "2076837"
    },
    {
      "date": "2024-03-18",
      "open": "26.57",
      "high": "26.72",
      "low": "26.25",
      "close": "26.36",
      "volume": "741072"
    },
    {
      "date": "2024-03-19",
      "open": "26.42",
      "high": "26.80",
      "low": "26.28",
      "close": "26.64",
      "volume": "574314"
    },
    {
      "date": "2024-03-20",
      "open": "26.66",
      "high": "26.87",
      "low": "26.56",
      "close": "26.81",
      "volume": "589124"
    },
    {
      "date": "2024-03-21",
      "open": "26.98",
      "high": "27.25",
      "low": "26.93",
      "close": "27.22",
      "volume": "571068"
    },
    {
      "date": "2024-03-22",
      "open": "27.18",
      "high": "27.18",
      "low": "26.79",
      "close": "26.80",
      "volume": "827467"
    },
    {
      "date": "2024-03-25",
      "open": "26.80",
      "high": "27.01",
      "low": "26.80",
      "close": "26.90",
      "volume": "577883"
    },
    {
      "date": "2024-03-26",
      "open": "26.99",
      "high": "27.19",
      "low": "26.79",
      "close": "26.89",
      "volume": "572742"
    },
    {
      "date": "2024-03-27",
      "open": "27.15",
      "high": "27.35",
      "low": "26.90",
      "close": "27.13",
      "volume": "543966"
    },
    {
      "date": "2024-03-28",
      "open": "27.24",
      "high": "27.42",
      "low": "27.03",
      "close": "27.06",
      "volume": "869597"
    },
    {
      "date": "2024-04-01",
      "open": "27.01",
      "high": "27.04",
      "low": "26.515",
      "close": "26.68",
      "volume": "604929"
    },
    {
      "date": "2024-04-02",
      "open": "26.54",
      "high": "26.63",
      "low": "26.28",
      "close": "26.33",
      "volume": "559029"
    },
    {
      "date": "2024-04-03",
      "open": "26.19",
      "high": "26.57",
      "low": "26.10",
      "close": "26.53",
      "volume": "786325"
    },
    {
      "date": "2024-04-04",
      "open": "26.81",
      "high": "26.99",
      "low": "26.34",
      "close": "26.38",
      "volume": "775628"
    },
    {
      "date": "2024-04-05",
      "open": "26.39",
      "high": "26.64",
      "low": "26.34",
      "close": "26.46",
      "volume": "584753"
    },
    {
      "date": "2024-04-08",
      "open": "26.60",
      "high": "26.73",
      "low": "26.49",
      "close": "26.52",
      "volume": "937609"
    },
    {
      "date": "2024-04-09",
      "open": "26.70",
      "high": "26.81",
      "low": "26.24",
      "close": "26.34",
      "volume": "848183"
    },
    {
      "date": "2024-04-10",
      "open": "25.92",
      "high": "26.21",
      "low": "25.55",
      "close": "25.63",
      "volume": "776995"
    },
    {
      "date": "2024-04-11",
      "open": "25.88",
      "high": "25.88",
      "low": "25.58",
      "close": "25.72",
      "volume": "872767"
    },
    {
      "date": "2024-04-12",
      "open": "25.48",
      "high": "25.61",
      "low": "25.065",
      "close": "25.11",
      "volume": "757476"
    },
    {
      "date": "2024-04-15",
      "open": "25.35",
      "high": "25.49",
      "low": "24.95",
      "close": "25.00",
      "volume": "685826"
    },
    {
      "date": "2024-04-16",
      "open": "24.84",
      "high": "24.99",
      "low": "24.67",
      "close": "24.82",
      "volume": "531159"
    },
    {
      "date": "2024-04-17",
      "open": "25.00",
      "high": "25.09",
      "low": "24.92",
      "close": "24.95",
      "volume": "969783"
    },
    {
      "date": "2024-04-18",
      "open": "24.93",
      "high": "25.3699",
      "low": "24.75",
      "close": "24.81",
      "volume": "659120"
    },
    {
      "date": "2024-04-19",
      "open": "24.92",
      "high": "25.0075",
      "low": "24.72",
      "close": "24.78",
      "volume": "490432"
    },
    {
      "date": "2024-04-22",
      "open": "24.93",
      "high": "25.30",
      "low": "24.86",
      "close": "25.19",
      "volume": "531854"
    },
    {
      "date": "2024-04-23",
      "open": "25.26",
      "high": "25.51",
      "low": "25.25",
      "close": "25.43",
      "volume": "552849"
    },
    {
      "date": "2024-04-24",
      "open": "25.41",
      "high": "25.535",
      "low": "25.25",
      "close": "25.33",
      "volume": "629055"
    },
    {
      "date": "2024-04-25",
      "open": "25.10",
      "high": "25.27",
      "low": "24.715",
      "close": "24.94",
      "volume": "611473"
    },
    {
      "date": "2024-04-26",
      "open": "24.87",
      "high": "25.05",
      "low": "24.6949",
      "close": "24.96",
      "volume": "485797"
    },
    {
      "date": "2024-04-29",
      "open": "25.04",
      "high": "25.31",
      "low": "24.96",
      "close": "24.99",
      "volume": "704419"
    },
    {
      "date": "2024-04-30",
      "open": "24.87",
      "high": "24.97",
      "low": "24.36",
      "close": "24.54",
      "volume": "888825"
    },
    {
      "date": "2024-05-01",
      "open": "24.62",
      "high": "24.87",
      "low": "24.425",
      "close": "24.54",
      "volume": "988537"
    },
    {
      "date": "2024-05-02",
      "open": "24.70",
      "high": "24.865",
      "low": "24.49",
      "close": "24.78",
      "volume": "755915"
    },
    {
      "date": "2024-05-03",
      "open": "24.92",
      "high": "25.33",
      "low": "24.92",
      "close": "25.26",
      "volume": "534973"
    },
    {
      "date": "2024-05-06",
      "open": "25.35",
      "high": "25.6043",
      "low": "25.03",
      "close": "25.37",
      "volume": "969862"
    },
    {
      "date": "2024-05-07",
      "open": "25.65",
      "high": "25.67",
      "low": "25.15",
      "close": "25.25",
      "volume": "852090"
    },
    {
      "date": "2024-05-08",
      "open": "24.98",
      "high": "25.13",
      "low": "24.79",
      "close": "24.93",
      "volume": "1069579"
    },
    {
      "date": "2024-05-09",
      "open": "24.82",
      "high": "25.80",
      "low": "23.99",
      "close": "25.63",
      "volume": "1344121"
    },
    {
      "date": "2024-05-10",
      "open": "25.63",
      "high": "25.92",
      "low": "25.51",
      "close": "25.86",
      "volume": "1098328"
    },
    {
      "date": "2024-05-13",
      "open": "26.00",
      "high": "26.385",
      "low": "25.915",
      "close": "26.29",
      "volume": "1021488"
    },
    {
      "date": "2024-05-14",
      "open": "26.34",
      "high": "26.485",
      "low": "26.20",
      "close": "26.40",
      "volume": "742601"
    },
    {
      "date": "2024-05-15",
      "open": "26.62",
      "high": "26.87",
      "low": "26.49",
      "close": "26.79",
      "volume": "752485"
    },
    {
      "date": "2024-05-16",
      "open": "26.81",
      "high": "27.34",
      "low": "26.81",
      "close": "27.12",
      "volume": "708655"
    },
    {
      "date": "2024-05-17",
      "open": "27.08",
      "high": "27.16",
      "low": "26.93",
      "close": "27.08",
      "volume": "321213"
    },
    {
      "date": "2024-05-20",
      "open": "27.08",
      "high": "27.24",
      "low": "27.01",
      "close": "27.23",
      "volume": "458844"
    },
    {
      "date": "2024-05-21",
      "open": "27.08",
      "high": "27.20",
      "low": "26.96",
      "close": "27.09",
      "volume": "443256"
    },
    {
      "date": "2024-05-22",
      "open": "27.09",
      "high": "27.14",
      "low": "26.72",
      "close": "26.73",
      "volume": "565573"
    },
    {
      "date": "2024-05-23",
      "open": "27.47",
      "high": "27.47",
      "low": "26.62",
      "close": "26.69",
      "volume": "638606"
    },
    {
      "date": "2024-05-24",
      "open": "26.85",
      "high": "27.55",
      "low": "26.66",
      "close": "27.52",
      "volume": "483533"
    },
    {
      "date": "2024-05-28",
      "open": "27.58",
      "high": "27.67",
      "low": "27.34",
      "close": "27.49",
      "volume": "565330"
    },
    {
      "date": "2024-05-29",
      "open": "27.10",
      "high": "27.51",
      "low": "27.10",
      "close": "27.41",
      "volume": "377216"
    },
    {
      "date": "2024-05-30",
      "open": "27.51",
      "high": "27.715",
      "low": "27.30",
      "close": "27.68",
      "volume": "470439"
    },
    {
      "date": "2024-05-31",
      "open": "27.69",
      "high": "27.90",
      "low": "27.57",
      "close": "27.88",
      "volume": "840243"
    },
    {
      "date": "2024-06-03",
      "open": "28.05",
      "high": "28.15",
      "low": "27.78",
      "close": "28.04",
      "volume": "476681"
    },
    {
      "date": "2024-06-04",
      "open": "27.95",
      "high": "28.135",
      "low": "26.77",
      "close": "27.76",
      "volume": "926049"
    },
    {
      "date": "2024-06-05",
      "open": "27.85",
      "high": "28.50",
      "low": "27.735",
      "close": "28.50",
      "volume": "675500"
    },
    {
      "date": "2024-06-06",
      "open": "28.38",
      "high": "28.515",
      "low": "28.23",
      "close": "28.31",
      "volume": "696348"
    },
    {
      "date": "2024-06-07",
      "open": "28.19",
      "high": "28.19",
      "low": "27.725",
      "close": "27.79",
      "volume": "459600"
    },
    {
      "date": "2024-06-10",
      "open": "27.68",
      "high": "27.84",
      "low": "27.59",
      "close": "27.83",
      "volume": "375475"
    },
    {
      "date": "2024-06-11",
      "open": "27.65",
      "high": "28.00",
      "low": "27.65",
      "close": "27.89",
      "volume": "553581"
    },
    {
      "date": "2024-06-12",
      "open": "28.34",
      "high": "28.42",
      "low": "28.01",
      "close": "28.15",
      "volume": "382072"
    },
    {
      "date": "2024-06-13",
      "open": "28.02",
      "high": "28.02",
      "low": "27.595",
      "close": "27.78",
      "volume": "299892"
    },
    {
      "date": "2024-06-14",
      "open": "27.61",
      "high": "27.755",
      "low": "27.375",
      "close": "27.67",
      "volume": "367572"
    },
    {
      "date": "2024-06-17",
      "open": "27.60",
      "high": "27.65",
      "low": "27.32",
      "close": "27.45",
      "volume": "663272"
    },
    {
      "date": "2024-06-18",
      "open": "27.40",
      "high": "27.76",
      "low": "27.34",
      "close": "27.65",
      "volume": "682661"
    },
    {
      "date": "2024-06-20",
      "open": "27.61",
      "high": "27.83",
      "low": "27.41",
      "close": "27.51",
      "volume": "567104"
    },
    {
      "date": "2024-06-21",
      "open": "27.55",
      "high": "28.26",
      "low": "27.22",
      "close": "28.21",
      "volume": "5205353"
    },
    {
      "date": "2024-06-24",
      "open": "28.13",
      "high": "28.405",
      "low": "27.995",
      "close": "28.31",
      "volume": "1437867"
    },
    {
      "date": "2024-06-25",
      "open": "28.37",
      "high": "28.73",
      "low": "28.205",
      "close": "28.71",
      "volume": "846916"
    },
    {
      "date": "2024-06-26",
      "open": "28.68",
      "high": "28.79",
      "low": "28.52",
      "close": "28.72",
      "volume": "694825"
    },
    {
      "date": "2024-06-27",
      "open": "28.77",
      "high": "28.79",
      "low": "28.50",
      "close": "28.63",
      "volume": "986807"
    },
    {
      "date": "2024-06-28",
      "open": "28.56",
      "high": "28.85",
      "low": "28.30",
      "close": "28.39",
      "volume": "1604233"
    },
    {
      "date": "2024-07-01",
      "open": "28.42",
      "high": "28.715",
      "low": "28.15",
      "close": "28.15",
      "volume": "430179"
    },
    {
      "date": "2024-07-02",
      "open": "28.27",
      "high": "28.455",
      "low": "28.03",
      "close": "28.42",
      "volume": "562539"
    },
    {
      "date": "2024-07-03",
      "open": "28.46",
      "high": "28.68",
      "low": "28.46",
      "close": "28.51",
      "volume": "265040"
    },
    {
      "date": "2024-07-05",
      "open": "28.44",
      "high": "28.49",
      "low": "28.255",
      "close": "28.33",
      "volume": "533477"
    },
    {
      "date": "2024-07-08",
      "open": "28.61",
      "high": "28.61",
      "low": "28.055",
      "close": "28.10",
      "volume": "414965"
    },
    {
      "date": "2024-07-09",
      "open": "28.10",
      "high": "28.73",
      "low": "27.59",
      "close": "28.56",
      "volume": "805767"
    },
    {
      "date": "2024-07-10",
      "open": "28.69",
      "high": "28.75",
      "low": "28.50",
      "close": "28.63",
      "volume": "647850"
    },
    {
      "date": "2024-07-11",
      "open": "28.78",
      "high": "28.865",
      "low": "28.63",
      "close": "28.64",
      "volume": "659320"
    },
    {
      "date": "2024-07-12",
      "open": "28.76",
      "high": "28.90",
      "low": "28.34",
      "close": "28.37",
      "volume": "2054737"
    },
    {
      "date": "2024-07-15",
      "open": "28.44",
      "high": "28.54",
      "low": "28.175",
      "close": "28.34",
      "volume": "904442"
    },
    {
      "date": "2024-07-16",
      "open": "28.51",
      "high": "29.37",
      "low": "28.45",
      "close": "29.29",
      "volume": "1102026"
    },
    {
      "date": "2024-07-17",
      "open": "29.20",
      "high": "29.345",
      "low": "28.80",
      "close": "28.87",
      "volume": "1073710"
    },
    {
      "date": "2024-07-18",
      "open": "28.75",
      "high": "28.99",
      "low": "28.58",
      "close": "28.67",
      "volume": "425734"
    },
    {
      "date": "2024-07-19",
      "open": "28.77",
      "high": "28.77",
      "low": "28.135",
      "close": "28.19",
      "volume": "529548"
    },
    {
      "date": "2024-07-22",
      "open": "28.28",
      "high": "28.765",
      "low": "28.14",
      "close": "28.64",
      "volume": "657532"
    },
    {
      "date": "2024-07-23",
      "open": "28.63",
      "high": "29.11",
      "low": "28.50",
      "close": "29.06",
      "volume": "399415"
    },
    {
      "date": "2024-07-24",
      "open": "29.03",
      "high": "29.03",
      "low": "28.20",
      "close": "28.21",
      "volume": "442846"
    },
    {
      "date": "2024-07-25",
      "open": "28.33",
      "high": "28.55",
      "low": "28.01",
      "close": "28.01",
      "volume": "475482"
    },
    {
      "date": "2024-07-26",
      "open": "28.12",
      "high": "28.51",
      "low": "28.12",
      "close": "28.36",
      "volume": "591995"
    },
    {
      "date": "2024-07-29",
      "open": "28.55",
      "high": "28.68",
      "low": "28.43",
      "close": "28.56",
      "volume": "400037"
    },
    {
      "date": "2024-07-30",
      "open": "28.72",
      "high": "28.74",
      "low": "28.20",
      "close": "28.36",
      "volume": "556173"
    },
    {
      "date": "2024-07-31",
      "open": "28.69",
      "high": "28.69",
      "low": "28.415",
      "close": "28.49",
      "volume": "634420"
    },
    {
      "date": "2024-08-01",
      "open": "28.93",
      "high": "28.93",
      "low": "27.86",
      "close": "27.99",
      "volume": "733170"
    },
    {
      "date": "2024-08-02",
      "open": "27.59",
      "high": "27.59",
      "low": "26.85",
      "close": "27.14",
      "volume": "755803"
    },
    {
      "date": "2024-08-05",
      "open": "26.66",
      "high": "26.66",
      "low": "26.04",
      "close": "26.33",
      "volume": "901848"
    },
    {
      "date": "2024-08-06",
      "open": "26.38",
      "high": "27.07",
      "low": "26.38",
      "close": "26.91",
      "volume": "577759"
    },
    {
      "date": "2024-08-07",
      "open": "27.19",
      "high": "27.35",
      "low": "26.86",
      "close": "26.98",
      "volume": "571462"
    },
    {
      "date": "2024-08-08",
      "open": "27.01",
      "high": "27.835",
      "low": "26.80",
      "close": "27.76",
      "volume": "920125"
    },
    {
      "date": "2024-08-09",
      "open": "28.45",
      "high": "28.95",
      "low": "27.88",
      "close": "28.75",
      "volume": "720462"
    },
    {
      "date": "2024-08-12",
      "open": "28.68",
      "high": "29.05",
      "low": "28.035",
      "close": "28.10",
      "volume": "506744"
    },
    {
      "date": "2024-08-13",
      "open": "28.28",
      "high": "28.65",
      "low": "28.10",
      "close": "28.52",
      "volume": "352026"
    },
    {
      "date": "2024-08-14",
      "open": "28.54",
      "high": "28.605",
      "low": "27.98",
      "close": "28.33",
      "volume": "491480"
    },
    {
      "date": "2024-08-15",
      "open": "28.70",
      "high": "28.70",
      "low": "28.325",
      "close": "28.52",
      "volume": "695897"
    },
    {
      "date": "2024-08-16",
      "open": "28.64",
      "high": "28.66",
      "low": "28.395",
      "close": "28.45",
      "volume": "650334"
    },
    {
      "date": "2024-08-19",
      "open": "28.51",
      "high": "28.90",
      "low": "28.43",
      "close": "28.90",
      "volume": "456402"
    },
    {
      "date": "2024-08-20",
      "open": "28.74",
      "high": "29.02",
      "low": "28.34",
      "close": "28.51",
      "volume": "445630"
    },
    {
      "date": "2024-08-21",
      "open": "28.55",
      "high": "28.86",
      "low": "28.47",
      "close": "28.84",
      "volume": "366164"
    },
    {
      "date": "2024-08-22",
      "open": "29.01",
      "high": "29.01",
      "low": "28.76",
      "close": "28.90",
      "volume": "286983"
    },
    {
      "date": "2024-08-23",
      "open": "29.18",
      "high": "29.35",
      "low": "29.02",
      "close": "29.20",
      "volume": "375072"
    },
    {
      "date": "2024-08-26",
      "open": "29.27",
      "high": "29.59",
      "low": "29.07",
      "close": "29.10",
      "volume": "458329"
    },
    {
      "date": "2024-08-27",
      "open": "29.11",
      "high": "29.22",
      "low": "28.86",
      "close": "29.04",
      "volume": "476234"
    },
    {
      "date": "2024-08-28",
      "open": "29.11",
      "high": "29.30",
      "low": "29.05",
      "close": "29.16",
      "volume": "393794"
    },
    {
      "date": "2024-08-29",
      "open": "29.31",
      "high": "29.39",
      "low": "28.85",
      "close": "28.94",
      "volume": "663072"
    },
    {
      "date": "2024-08-30",
      "open": "28.95",
      "high": "29.46",
      "low": "28.95",
      "close": "29.43",
      "volume": "492177"
    },
    {
      "date": "2024-09-03",
      "open": "29.15",
      "high": "29.25",
      "low": "27.865",
      "close": "27.98",
      "volume": "810735"
    },
    {
      "date": "2024-09-04",
      "open": "27.90",
      "high": "28.66",
      "low": "27.90",
      "close": "28.23",
      "volume": "518344"
    },
    {
      "date": "2024-09-05",
      "open": "28.36",
      "high": "28.36",
      "low": "27.75",
      "close": "28.05",
      "volume": "632672"
    },
    {
      "date": "2024-09-06",
      "open": "28.05",
      "high": "28.31",
      "low": "27.55",
      "close": "27.65",
      "volume": "1300196"
    },
    {
      "date": "2024-09-09",
      "open": "27.72",
      "high": "27.89",
      "low": "27.621",
      "close": "27.64",
      "volume": "783349"
    },
    {
      "date": "2024-09-10",
      "open": "27.75",
      "high": "27.89",
      "low": "27.21",
      "close": "27.47",
      "volume": "1437996"
    },
    {
      "date": "2024-09-11",
      "open": "27.31",
      "high": "27.45",
      "low": "26.805",
      "close": "27.05",
      "volume": "849068"
    },
    {
      "date": "2024-09-12",
      "open": "27.21",
      "high": "27.275",
      "low": "26.88",
      "close": "27.17",
      "volume": "1120999"
    },
    {
      "date": "2024-09-13",
      "open": "27.40",
      "high": "27.47",
      "low": "27.26",
      "close": "27.38",
      "volume": "804472"
    },
    {
      "date": "2024-09-16",
      "open": "27.35",
      "high": "27.43",
      "low": "27.11",
      "close": "27.35",
      "volume": "693173"
    },
    {
      "date": "2024-09-17",
      "open": "27.39",
      "high": "27.875",
      "low": "27.39",
      "close": "27.65",
      "volume": "712671"
    },
    {
      "date": "2024-09-18",
      "open": "27.74",
      "high": "28.22",
      "low": "27.64",
      "close": "27.78",
      "volume": "712131"
    },
    {
      "date": "2024-09-19",
      "open": "28.35",
      "high": "28.35",
      "low": "27.87",
      "close": "27.88",
      "volume": "611286"
    },
    {
      "date": "2024-09-20",
      "open": "27.90",
      "high": "27.90",
      "low": "27.36",
      "close": "27.68",
      "volume": "2254801"
    },
    {
      "date": "2024-09-23",
      "open": "27.68",
      "high": "27.91",
      "low": "27.59",
      "close": "27.83",
      "volume": "483597"
    },
    {
      "date": "2024-09-24",
      "open": "27.84",
      "high": "28.11",
      "low": "27.82",
      "close": "28.10",
      "volume": "398624"
    },
    {
      "date": "2024-09-25",
      "open": "28.19",
      "high": "28.19",
      "low": "27.55",
      "close": "27.63",
      "volume": "617145"
    },
    {
      "date": "2024-09-26",
      "open": "27.80",
      "high": "27.90",
      "low": "27.67",
      "close": "27.75",
      "volume": "617730"
    },
    {
      "date": "2024-09-27",
      "open": "27.94",
      "high": "28.165",
      "low": "27.835",
      "close": "27.87",
      "volume": "591229"
    },
    {
      "date": "2024-09-30",
      "open": "27.88",
      "high": "28.025",
      "low": "27.61",
      "close": "27.95",
      "volume": "821372"
    },
    {
      "date": "2024-10-01",
      "open": "28.02",
      "high": "28.11",
      "low": "27.495",
      "close": "27.77",
      "volume": "478072"
    },
    {
      "date": "2024-10-02",
      "open": "27.64",
      "high": "27.82",
      "low": "27.52",
      "close": "27.55",
      "volume": "388227"
    },
    {
      "date": "2024-10-03",
      "open": "27.35",
      "high": "27.50",
      "low": "27.24",
      "close": "27.36",
      "volume": "533955"
    },
    {
      "date": "2024-10-04",
      "open": "27.68",
      "high": "27.805",
      "low": "27.36",
      "close": "27.51",
      "volume": "366752"
    },
    {
      "date": "2024-10-07",
      "open": "27.30",
      "high": "27.545",
      "low": "27.30",
      "close": "27.39",
      "volume": "403266"
    },
    {
      "date": "2024-10-08",
      "open": "27.44",
      "high": "27.48",
      "low": "26.96",
      "close": "27.20",
      "volume": "860860"
    },
    {
      "date": "2024-10-09",
      "open": "27.23",
      "high": "27.785",
      "low": "27.19",
      "close": "27.68",
      "volume": "606786"
    },
    {
      "date": "2024-10-10",
      "open": "27.46",
      "high": "27.69",
      "low": "26.98",
      "close": "27.03",
      "volume": "740989"
    },
    {
      "date": "2024-10-11",
      "open": "27.12",
      "high": "27.54",
      "low": "27.12",
      "close": "27.40",
      "volume": "573888"
    },
    {
      "date": "2024-10-14",
      "open": "27.43",
      "high": "27.525",
      "low": "27.19",
      "close": "27.48",
      "volume": "412999"
    },
    {
      "date": "2024-10-15",
      "open": "27.65",
      "high": "28.19",
      "low": "27.53",
      "close": "27.92",
      "volume": "965156"
    },
    {
      "date": "2024-10-16",
      "open": "27.95",
      "high": "28.02",
      "low": "27.78",
      "close": "27.87",
      "volume": "477059"
    },
    {
      "date": "2024-10-17",
      "open": "28.06",
      "high": "28.06",
      "low": "27.765",
      "close": "27.94",
      "volume": "421543"
    },
    {
      "date": "2024-10-18",
      "open": "28.05",
      "high": "28.05",
      "low": "27.815",
      "close": "27.90",
      "volume": "490103"
    },
    {
      "date": "2024-10-21",
      "open": "27.86",
      "high": "28.20",
      "low": "27.85",
      "close": "27.93",
      "volume": "462076"
    },
    {
      "date": "2024-10-22",
      "open": "28.05",
      "high": "28.05",
      "low": "27.66",
      "close": "27.85",
      "volume": "986536"
    },
    {
      "date": "2024-10-23",
      "open": "27.82",
      "high": "27.91",
      "low": "27.485",
      "close": "27.65",
      "volume": "636053"
    },
    {
      "date": "2024-10-24",
      "open": "27.65",
      "high": "27.80",
      "low": "27.55",
      "close": "27.70",
      "volume": "484787"
    },
    {
      "date": "2024-10-25",
      "open": "27.85",
      "high": "27.97",
      "low": "27.70",
      "close": "27.75",
      "volume": "407538"
    },
    {
      "date": "2024-10-28",
      "open": "28.02",
      "high": "28.34",
      "low": "27.83",
      "close": "28.24",
      "volume": "414370"
    },
    {
      "date": "2024-10-29",
      "open": "28.27",
      "high": "29.20",
      "low": "28.20",
      "close": "29.15",
      "volume": "721985"
    },
    {
      "date": "2024-10-30",
      "open": "29.18",
      "high": "29.61",
      "low": "29.12",
      "close": "29.15",
      "volume": "582176"
    },
    {
      "date": "2024-10-31",
      "open": "29.04",
      "high": "29.23",
      "low": "28.91",
      "close": "29.04",
      "volume": "886777"
    },
    {
      "date": "2024-11-01",
      "open": "29.09",
      "high": "29.18",
      "low": "28.86",
      "close": "29.08",
      "volume": "422429"
    },
    {
      "date": "2024-11-04",
      "open": "29.24",
      "high": "29.55",
      "low": "29.14",
      "close": "29.29",
      "volume": "443353"
    },
    {
      "date": "2024-11-05",
      "open": "29.32",
      "high": "29.855",
      "low": "29.26",
      "close": "29.79",
      "volume": "452291"
    },
    {
      "date": "2024-11-06",
      "open": "30.95",
      "high": "31.05",
      "low": "30.65",
      "close": "30.98",
      "volume": "632662"
    },
    {
      "date": "2024-11-07",
      "open": "31.08",
      "high": "31.385",
      "low": "30.97",
      "close": "31.32",
      "volume": "706199"
    },
    {
      "date": "2024-11-08",
      "open": "31.24",
      "high": "32.75",
      "low": "31.00",
      "close": "32.22",
      "volume": "1326016"
    },
    {
      "date": "2024-11-11",
      "open": "32.29",
      "high": "32.64",
      "low": "31.74",
      "close": "31.82",
      "volume": "1052074"
    },
    {
      "date": "2024-11-12",
      "open": "32.03",
      "high": "32.38",
      "low": "31.95",
      "close": "32.22",
      "volume": "922227"
    },
    {
      "date": "2024-11-13",
      "open": "32.39",
      "high": "32.39",
      "low": "31.65",
      "close": "31.69",
      "volume": "840941"
    },
    {
      "date": "2024-11-14",
      "open": "31.50",
      "high": "31.89",
      "low": "31.42",
      "close": "31.83",
      "volume": "744058"
    },
    {
      "date": "2024-11-15",
      "open": "31.92",
      "high": "32.445",
      "low": "31.65",
      "close": "31.69",
      "volume": "1106095"
    },
    {
      "date": "2024-11-18",
      "open": "31.61",
      "high": "31.93",
      "low": "31.41",
      "close": "31.45",
      "volume": "809997"
    },
    {
      "date": "2024-11-19",
      "open": "31.06",
      "high": "31.82",
      "low": "30.7549",
      "close": "31.78",
      "volume": "784790"
    },
    {
      "date": "2024-11-20",
      "open": "31.74",
      "high": "32.02",
      "low": "31.37",
      "close": "31.69",
      "volume": "1565206"
    },
    {
      "date": "2024-11-21",
      "open": "31.70",
      "high": "32.295",
      "low": "31.33",
      "close": "32.11",
      "volume": "1170153"
    },
    {
      "date": "2024-11-22",
      "open": "32.10",
      "high": "32.45",
      "low": "31.98",
      "close": "32.06",
      "volume": "1301802"
    },
    {
      "date": "2024-11-25",
      "open": "32.27",
      "high": "32.41",
      "low": "32.01",
      "close": "32.12",
      "volume": "1188036"
    },
    {
      "date": "2024-11-26",
      "open": "32.21",
      "high": "32.21",
      "low": "31.86",
      "close": "32.01",
      "volume": "672035"
    },
    {
      "date": "2024-11-27",
      "open": "32.02",
      "high": "32.18",
      "low": "31.675",
      "close": "31.72",
      "volume": "534939"
    },
    {
      "date": "2024-11-29",
      "open": "31.87",
      "high": "32.235",
      "low": "31.79",
      "close": "32.09",
      "volume": "432509"
    },
    {
      "date": "2024-12-02",
      "open": "31.98",
      "high": "32.28",
      "low": "31.85",
      "close": "32.24",
      "volume": "887949"
    },
    {
      "date": "2024-12-03",
      "open": "32.24",
      "high": "32.865",
      "low": "32.17",
      "close": "32.79",
      "volume": "723407"
    },
    {
      "date": "2024-12-04",
      "open": "32.69",
      "high": "32.81",
      "low": "32.38",
      "close": "32.48",
      "volume": "1486843"
    },
    {
      "date": "2024-12-05",
      "open": "32.45",
      "high": "32.74",
      "low": "32.37",
      "close": "32.41",
      "volume": "587435"
    },
    {
      "date": "2024-12-06",
      "open": "32.43",
      "high": "32.43",
      "low": "31.931",
      "close": "32.30",
      "volume": "429035"
    },
    {
      "date": "2024-12-09",
      "open": "32.34",
      "high": "32.585",
      "low": "32.30",
      "close": "32.37",
      "volume": "573133"
    },
    {
      "date": "2024-12-10",
      "open": "31.88",
      "high": "32.48",
      "low": "31.5047",
      "close": "32.19",
      "volume": "624540"
    },
    {
      "date": "2024-12-11",
      "open": "32.38",
      "high": "32.53",
      "low": "31.99",
      "close": "32.14",
      "volume": "732159"
    },
    {
      "date": "2024-12-12",
      "open": "32.10",
      "high": "32.325",
      "low": "31.84",
      "close": "31.85",
      "volume": "561946"
    },
    {
      "date": "2024-12-13",
      "open": "31.59",
      "high": "31.83",
      "low": "31.39",
      "close": "31.43",
      "volume": "396053"
    },
    {
      "date": "2024-12-16",
      "open": "31.49",
      "high": "31.755",
      "low": "31.33",
      "close": "31.35",
      "volume": "565015"
    },
    {
      "date": "2024-12-17",
      "open": "31.34",
      "high": "31.505",
      "low": "31.04",
      "close": "31.11",
      "volume": "600339"
    },
    {
      "date": "2024-12-18",
      "open": "31.22",
      "high": "31.57",
      "low": "30.58",
      "close": "30.61",
      "volume": "643072"
    },
    {
      "date": "2024-12-19",
      "open": "30.71",
      "high": "31.12",
      "low": "30.43",
      "close": "30.46",
      "volume": "678044"
    },
    {
      "date": "2024-12-20",
      "open": "30.51",
      "high": "30.82",
      "low": "30.31",
      "close": "30.70",
      "volume": "1529207"
    },
    {
      "date": "2024-12-23",
      "open": "30.69",
      "high": "31.03",
      "low": "30.69",
      "close": "31.02",
      "volume": "598676"
    },
    {
      "date": "2024-12-24",
      "open": "31.15",
      "high": "31.31",
      "low": "31.03",
      "close": "31.30",
      "volume": "429819"
    },
    {
      "date": "2024-12-26",
      "open": "31.16",
      "high": "31.16",
      "low": "30.95",
      "close": "31.10",
      "volume": "348632"
    },
    {
      "date": "2024-12-27",
      "open": "30.94",
      "high": "31.07",
      "low": "30.59",
      "close": "30.78",
      "volume": "468688"
    },
    {
      "date": "2024-12-30",
      "open": "30.66",
      "high": "30.67",
      "low": "30.03",
      "close": "30.33",
      "volume": "452471"
    },
    {
      "date": "2024-12-31",
      "open": "30.41",
      "high": "30.68",
      "low": "30.32",
      "close": "30.43",
      "volume": "424288"
    },
    {
      "date": "2025-01-02",
      "open": "30.66",
      "high": "30.73",
      "low": "30.29",
      "close": "30.37",
      "volume": "386943"
    },
    {
      "date": "2025-01-03",
      "open": "30.53",
      "high": "30.53",
      "low": "30.01",
      "close": "30.50",
      "volume": "387023"
    },
    {
      "date": "2025-01-06",
      "open": "30.28",
      "high": "30.79",
      "low": "30.18",
      "close": "30.27",
      "volume": "588729"
    },
    {
      "date": "2025-01-07",
      "open": "30.32",
      "high": "30.69",
      "low": "29.83",
      "close": "30.46",
      "volume": "635590"
    },
    {
      "date": "2025-01-08",
      "open": "30.48",
      "high": "31.00",
      "low": "30.00",
      "close": "30.42",
      "volume": "478802"
    },
    {
      "date": "2025-01-10",
      "open": "30.17",
      "high": "30.48",
      "low": "29.89",
      "close": "29.89",
      "volume": "575028"
    },
    {
      "date": "2025-01-13",
      "open": "29.78",
      "high": "30.29",
      "low": "29.70",
      "close": "30.25",
      "volume": "801770"
    },
    {
      "date": "2025-01-14",
      "open": "30.41",
      "high": "30.63",
      "low": "30.20",
      "close": "30.41",
      "volume": "503393"
    },
    {
      "date": "2025-01-15",
      "open": "30.83",
      "high": "30.86",
      "low": "30.34",
      "close": "30.49",
      "volume": "612735"
    },
    {
      "date": "2025-01-16",
      "open": "30.60",
      "high": "30.80",
      "low": "30.34",
      "close": "30.40",
      "volume": "380175"
    },
    {
      "date": "2025-01-17",
      "open": "30.74",
      "high": "30.74",
      "low": "30.36",
      "close": "30.40",
      "volume": "387408"
    },
    {
      "date": "2025-01-21",
      "open": "30.50",
      "high": "30.99",
      "low": "30.445",
      "close": "30.94",
      "volume": "484526"
    },
    {
      "date": "2025-01-22",
      "open": "31.05",
      "high": "31.27",
      "low": "30.87",
      "close": "31.12",
      "volume": "772682"
    },
    {
      "date": "2025-01-23",
      "open": "31.15",
      "high": "31.38",
      "low": "31.00",
      "close": "31.33",
      "volume": "666658"
    },
    {
      "date": "2025-01-24",
      "open": "31.26",
      "high": "31.79",
      "low": "31.26",
      "close": "31.58",
      "volume": "472688"
    },
    {
      "date": "2025-01-27",
      "open": "31.39",
      "high": "31.91",
      "low": "30.95",
      "close": "31.78",
      "volume": "716210"
    },
    {
      "date": "2025-01-28",
      "open": "31.77",
      "high": "31.97",
      "low": "31.545",
      "close": "31.65",
      "volume": "667291"
    },
    {
      "date": "2025-01-29",
      "open": "31.58",
      "high": "31.98",
      "low": "31.51",
      "close": "31.69",
      "volume": "427690"
    },
    {
      "date": "2025-01-30",
      "open": "32.10",
      "high": "32.37",
      "low": "31.45",
      "close": "31.60",
      "volume": "743928"
    },
    {
      "date": "2025-01-31",
      "open": "31.68",
      "high": "31.80",
      "low": "31.56",
      "close": "31.65",
      "volume": "524758"
    },
    {
      "date": "2025-02-03",
      "open": "31.30",
      "high": "31.95",
      "low": "31.12",
      "close": "31.95",
      "volume": "674833"
    },
    {
      "date": "2025-02-04",
      "open": "32.14",
      "high": "33.00",
      "low": "32.11",
      "close": "32.86",
      "volume": "1580687"
    },
    {
      "date": "2025-02-05",
      "open": "32.90",
      "high": "33.30",
      "low": "32.67",
      "close": "33.24",
      "volume": "1492358"
    },
    {
      "date": "2025-02-06",
      "open": "34.97",
      "high": "34.97",
      "low": "32.25",
      "close": "32.96",
      "volume": "2404265"
    },
    {
      "date": "2025-02-07",
      "open": "33.85",
      "high": "34.04",
      "low": "33.35",
      "close": "33.92",
      "volume": "2476303"
    },
    {
      "date": "2025-02-10",
      "open": "34.18",
      "high": "34.56",
      "low": "33.92",
      "close": "34.08",
      "volume": "1467933"
    },
    {
      "date": "2025-02-11",
      "open": "33.80",
      "high": "34.36",
      "low": "33.77",
      "close": "34.17",
      "volume": "907869"
    },
    {
      "date": "2025-02-12",
      "open": "33.83",
      "high": "34.08",
      "low": "33.57",
      "close": "34.03",
      "volume": "768886"
    },
    {
      "date": "2025-02-13",
      "open": "34.00",
      "high": "34.33",
      "low": "33.90",
      "close": "34.30",
      "volume": "553002"
    },
    {
      "date": "2025-02-14",
      "open": "34.53",
      "high": "34.93",
      "low": "34.27",
      "close": "34.86",
      "volume": "721106"
    },
    {
      "date": "2025-02-18",
      "open": "34.98",
      "high": "35.01",
      "low": "34.60",
      "close": "35.00",
      "volume": "628938"
    },
    {
      "date": "2025-02-19",
      "open": "34.91",
      "high": "35.25",
      "low": "34.59",
      "close": "34.96",
      "volume": "874340"
    },
    {
      "date": "2025-02-20",
      "open": "34.68",
      "high": "34.91",
      "low": "32.19",
      "close": "32.94",
      "volume": "2043180"
    },
    {
      "date": "2025-02-21",
      "open": "33.08",
      "high": "33.08",
      "low": "32.19",
      "close": "32.30",
      "volume": "785686"
    },
    {
      "date": "2025-02-24",
      "open": "32.58",
      "high": "32.655",
      "low": "32.24",
      "close": "32.32",
      "volume": "864392"
    },
    {
      "date": "2025-02-25",
      "open": "32.55",
      "high": "32.66",
      "low": "32.025",
      "close": "32.07",
      "volume": "986848"
    },
    {
      "date": "2025-02-26",
      "open": "31.98",
      "high": "32.25",
      "low": "31.67",
      "close": "31.78",
      "volume": "390678"
    },
    {
      "date": "2025-02-27",
      "open": "31.87",
      "high": "32.24",
      "low": "31.75",
      "close": "31.89",
      "volume": "404366"
    },
    {
      "date": "2025-02-28",
      "open": "31.87",
      "high": "32.295",
      "low": "31.66",
      "close": "32.28",
      "volume": "565895"
    },
    {
      "date": "2025-03-03",
      "open": "32.30",
      "high": "32.64",
      "low": "31.85",
      "close": "32.04",
      "volume": "479795"
    },
    {
      "date": "2025-03-04",
      "open": "32.07",
      "high": "32.10",
      "low": "31.34",
      "close": "31.69",
      "volume": "799445"
    },
    {
      "date": "2025-03-05",
      "open": "31.56",
      "high": "31.98",
      "low": "31.45",
      "close": "31.86",
      "volume": "571821"
    },
    {
      "date": "2025-03-06",
      "open": "31.71",
      "high": "32.04",
      "low": "31.56",
      "close": "31.88",
      "volume": "439577"
    },
    {
      "date": "2025-03-07",
      "open": "31.64",
      "high": "32.095",
      "low": "31.26",
      "close": "31.82",
      "volume": "599824"
    },
    {
      "date": "2025-03-10",
      "open": "31.48",
      "high": "31.77",
      "low": "31.02",
      "close": "31.10",
      "volume": "722433"
    },
    {
      "date": "2025-03-11",
      "open": "31.01",
      "high": "31.20",
      "low": "30.60",
      "close": "30.76",
      "volume": "707493"
    },
    {
      "date": "2025-03-12",
      "open": "30.92",
      "high": "31.40",
      "low": "30.621",
      "close": "30.71",
      "volume": "645238"
    },
    {
      "date": "2025-03-13",
      "open": "30.63",
      "high": "30.75",
      "low": "30.06",
      "close": "30.10",
      "volume": "514086"
    },
    {
      "date": "2025-03-14",
      "open": "30.25",
      "high": "31.05",
      "low": "30.25",
      "close": "30.98",
      "volume": "551707"
    },
    {
      "date": "2025-03-17",
      "open": "30.71",
      "high": "31.18",
      "low": "30.71",
      "close": "31.03",
      "volume": "444066"
    },
    {
      "date": "2025-03-18",
      "open": "31.07",
      "high": "31.07",
      "low": "30.46",
      "close": "30.72",
      "volume": "391610"
    },
    {
      "date": "2025-03-19",
      "open": "30.72",
      "high": "31.50",
      "low": "30.72",
      "close": "31.25",
      "volume": "536271"
    },
    {
      "date": "2025-03-20",
      "open": "31.10",
      "high": "31.30",
      "low": "30.78",
      "close": "31.05",
      "volume": "549629"
    },
    {
      "date": "2025-03-21",
      "open": "30.79",
      "high": "31.13",
      "low": "30.53",
      "close": "30.77",
      "volume": "1882779"
    },
    {
      "date": "2025-03-24",
      "open": "31.13",
      "high": "31.13",
      "low": "30.39",
      "close": "30.75",
      "volume": "857317"
    },
    {
      "date": "2025-03-25",
      "open": "30.67",
      "high": "30.97",
      "low": "30.57",
      "close": "30.88",
      "volume": "816550"
    },
    {
      "date": "2025-03-26",
      "open": "30.80",
      "high": "31.18",
      "low": "30.75",
      "close": "30.77",
      "volume": "1181003"
    },
    {
      "date": "2025-03-27",
      "open": "30.78",
      "high": "30.78",
      "low": "30.22",
      "close": "30.26",
      "volume": "723938"
    },
    {
      "date": "2025-03-28",
      "open": "30.35",
      "high": "30.35",
      "low": "29.52",
      "close": "29.66",
      "volume": "785988"
    },
    {
      "date": "2025-03-31",
      "open": "29.80",
      "high": "30.54",
      "low": "29.64",
      "close": "30.37",
      "volume": "5488728"
    },
    {
      "date": "2025-04-01",
      "open": "30.13",
      "high": "30.825",
      "low": "29.88",
      "close": "30.28",
      "volume": "918971"
    },
    {
      "date": "2025-04-02",
      "open": "30.56",
      "high": "30.64",
      "low": "30.12",
      "close": "30.55",
      "volume": "846991"
    },
    {
      "date": "2025-04-03",
      "open": "29.71",
      "high": "30.265",
      "low": "29.40",
      "close": "29.43",
      "volume": "906221"
    },
    {
      "date": "2025-04-04",
      "open": "28.26",
      "high": "28.63",
      "low": "27.60",
      "close": "27.70",
      "volume": "1060329"
    },
    {
      "date": "2025-04-07",
      "open": "26.50",
      "high": "28.47",
      "low": "26.25",
      "close": "27.41",
      "volume": "1452026"
    },
    {
      "date": "2025-04-08",
      "open": "28.31",
      "high": "28.57",
      "low": "27.19",
      "close": "27.54",
      "volume": "1222443"
    },
    {
      "date": "2025-04-09",
      "open": "27.09",
      "high": "30.35",
      "low": "27.09",
      "close": "30.20",
      "volume": "1149540"
    },
    {
      "date": "2025-04-10",
      "open": "29.76",
      "high": "30.275",
      "low": "28.56",
      "close": "29.58",
      "volume": "870637"
    },
    {
      "date": "2025-04-11",
      "open": "29.82",
      "high": "30.35",
      "low": "29.40",
      "close": "30.24",
      "volume": "852175"
    },
    {
      "date": "2025-04-14",
      "open": "30.35",
      "high": "30.60",
      "low": "30.07",
      "close": "30.43",
      "volume": "388723"
    },
    {
      "date": "2025-04-15",
      "open": "30.62",
      "high": "30.785",
      "low": "30.411",
      "close": "30.52",
      "volume": "412548"
    },
    {
      "date": "2025-04-16",
      "open": "30.17",
      "high": "30.43",
      "low": "29.445",
      "close": "29.75",
      "volume": "423166"
    },
    {
      "date": "2025-04-17",
      "open": "30.29",
      "high": "30.29",
      "low": "29.821",
      "close": "30.00",
      "volume": "504239"
    },
    {
      "date": "2025-04-21",
      "open": "29.74",
      "high": "29.84",
      "low": "29.11",
      "close": "29.45",
      "volume": "257215"
    },
    {
      "date": "2025-04-22",
      "open": "29.89",
      "high": "30.33",
      "low": "29.67",
      "close": "30.29",
      "volume": "810837"
    },
    {
      "date": "2025-04-23",
      "open": "30.82",
      "high": "31.61",
      "low": "30.515",
      "close": "30.68",
      "volume": "768236"
    },
    {
      "date": "2025-04-24",
      "open": "30.78",
      "high": "31.07",
      "low": "30.35",
      "close": "31.00",
      "volume": "277995"
    },
    {
      "date": "2025-04-25",
      "open": "30.93",
      "high": "31.24",
      "low": "30.81",
      "close": "31.23",
      "volume": "289940"
    },
    {
      "date": "2025-04-28",
      "open": "31.26",
      "high": "31.36",
      "low": "30.9691",
      "close": "31.22",
      "volume": "252474"
    },
    {
      "date": "2025-04-29",
      "open": "31.24",
      "high": "31.42",
      "low": "31.06",
      "close": "31.32",
      "volume": "331744"
    },
    {
      "date": "2025-04-30",
      "open": "31.04",
      "high": "31.51",
      "low": "30.76",
      "close": "31.42",
      "volume": "645826"
    },
    {
      "date": "2025-05-01",
      "open": "31.24",
      "high": "31.50",
      "low": "31.11",
      "close": "31.27",
      "volume": "414043"
    },
    {
      "date": "2025-05-02",
      "open": "31.70",
      "high": "31.985",
      "low": "30.54",
      "close": "31.90",
      "volume": "296056"
    },
    {
      "date": "2025-05-05",
      "open": "31.73",
      "high": "32.26",
      "low": "31.55",
      "close": "32.08",
      "volume": "391937"
    },
    {
      "date": "2025-05-06",
      "open": "32.08",
      "high": "32.18",
      "low": "31.92",
      "close": "32.04",
      "volume": "405194"
    },
    {
      "date": "2025-05-07",
      "open": "32.31",
      "high": "32.74",
      "low": "32.255",
      "close": "32.66",
      "volume": "1254834"
    },
    {
      "date": "2025-05-08",
      "open": "32.93",
      "high": "33.05",
      "low": "32.49",
      "close": "32.50",
      "volume": "675196"
    },
    {
      "date": "2025-05-09",
      "open": "33.22",
      "high": "33.37",
      "low": "32.365",
      "close": "32.57",
      "volume": "567743"
    },
    {
      "date": "2025-05-12",
      "open": "33.22",
      "high": "33.32",
      "low": "32.64",
      "close": "32.95",
      "volume": "799550"
    },
    {
      "date": "2025-05-13",
      "open": "33.04",
      "high": "33.3067",
      "low": "32.80",
      "close": "32.85",
      "volume": "608111"
    },
    {
      "date": "2025-05-14",
      "open": "32.62",
      "high": "32.98",
      "low": "32.62",
      "close": "32.90",
      "volume": "745088"
    },
    {
      "date": "2025-05-15",
      "open": "32.95",
      "high": "33.18",
      "low": "32.73",
      "close": "32.78",
      "volume": "528496"
    },
    {
      "date": "2025-05-16",
      "open": "32.89",
      "high": "32.96",
      "low": "32.47",
      "close": "32.93",
      "volume": "570105"
    },
    {
      "date": "2025-05-19",
      "open": "32.86",
      "high": "32.90",
      "low": "32.50",
      "close": "32.73",
      "volume": "607030"
    },
    {
      "date": "2025-05-20",
      "open": "32.54",
      "high": "32.85",
      "low": "32.54",
      "close": "32.78",
      "volume": "550563"
    },
    {
      "date": "2025-05-21",
      "open": "32.59",
      "high": "32.75",
      "low": "32.28",
      "close": "32.35",
      "volume": "424894"
    },
    {
      "date": "2025-05-22",
      "open": "32.26",
      "high": "32.28",
      "low": "31.95",
      "close": "31.98",
      "volume": "508597"
    },
    {
      "date": "2025-05-23",
      "open": "31.78",
      "high": "32.56",
      "low": "31.71",
      "close": "32.47",
      "volume": "516089"
    },
    {
      "date": "2025-05-27",
      "open": "32.27",
      "high": "32.69",
      "low": "32.26",
      "close": "32.56",
      "volume": "750768"
    },
    {
      "date": "2025-05-28",
      "open": "32.53",
      "high": "33.06",
      "low": "32.53",
      "close": "32.90",
      "volume": "383953"
    },
    {
      "date": "2025-05-29",
      "open": "32.95",
      "high": "33.03",
      "low": "32.51",
      "close": "32.90",
      "volume": "506995"
    },
    {
      "date": "2025-05-30",
      "open": "32.90",
      "high": "32.93",
      "low": "32.50",
      "close": "32.72",
      "volume": "730058"
    },
    {
      "date": "2025-06-02",
      "open": "32.35",
      "high": "32.56",
      "low": "32.09",
      "close": "32.48",
      "volume": "839203"
    },
    {
      "date": "2025-06-03",
      "open": "32.54",
      "high": "32.58",
      "low": "32.24",
      "close": "32.34",
      "volume": "779324"
    },
    {
      "date": "2025-06-04",
      "open": "32.28",
      "high": "32.31",
      "low": "32.06",
      "close": "32.16",
      "volume": "449688"
    },
    {
      "date": "2025-06-05",
      "open": "32.30",
      "high": "32.36",
      "low": "32.05",
      "close": "32.19",
      "volume": "426000"
    },
    {
      "date": "2025-06-06",
      "open": "32.28",
      "high": "32.36",
      "low": "31.75",
      "close": "31.85",
      "volume": "747620"
    },
    {
      "date": "2025-06-09",
      "open": "31.85",
      "high": "31.98",
      "low": "31.56",
      "close": "31.82",
      "volume": "619271"
    },
    {
      "date": "2025-06-10",
      "open": "31.90",
      "high": "32.145",
      "low": "31.69",
      "close": "32.02",
      "volume": "601155"
    },
    {
      "date": "2025-06-11",
      "open": "32.02",
      "high": "32.10",
      "low": "31.71",
      "close": "31.83",
      "volume": "500362"
    },
    {
      "date": "2025-06-12",
      "open": "31.82",
      "high": "31.98",
      "low": "31.61",
      "close": "31.67",
      "volume": "507719"
    },
    {
      "date": "2025-06-13",
      "open": "31.57",
      "high": "31.57",
      "low": "31.20",
      "close": "31.35",
      "volume": "789401"
    },
    {
      "date": "2025-06-16",
      "open": "31.68",
      "high": "32.29",
      "low": "31.605",
      "close": "32.28",
      "volume": "777481"
    },
    {
      "date": "2025-06-17",
      "open": "32.18",
      "high": "32.2501",
      "low": "31.73",
      "close": "31.84",
      "volume": "740592"
    },
    {
      "date": "2025-06-18",
      "open": "31.89",
      "high": "32.49",
      "low": "31.84",
      "close": "32.31",
      "volume": "715513"
    },
    {
      "date": "2025-06-20",
      "open": "32.77",
      "high": "33.01",
      "low": "32.27",
      "close": "32.60",
      "volume": "3849760"
    },
    {
      "date": "2025-06-23",
      "open": "32.59",
      "high": "33.18",
      "low": "32.475",
      "close": "33.18",
      "volume": "886737"
    },
    {
      "date": "2025-06-24",
      "open": "33.47",
      "high": "33.675",
      "low": "33.235",
      "close": "33.60",
      "volume": "732359"
    },
    {
      "date": "2025-06-25",
      "open": "33.63",
      "high": "33.84",
      "low": "33.51",
      "close": "33.72",
      "volume": "555640"
    },
    {
      "date": "2025-06-26",
      "open": "33.71",
      "high": "34.03",
      "low": "33.58",
      "close": "33.96",
      "volume": "477568"
    },
    {
      "date": "2025-06-27",
      "open": "34.05",
      "high": "34.06",
      "low": "33.63",
      "close": "33.87",
      "volume": "782497"
    },
    {
      "date": "2025-06-30",
      "open": "33.92",
      "high": "34.425",
      "low": "33.92",
      "close": "34.31",
      "volume": "666104"
    },
    {
      "date": "2025-07-01",
      "open": "34.31",
      "high": "34.56",
      "low": "34.225",
      "close": "34.41",
      "volume": "521906"
    },
    {
      "date": "2025-07-02",
      "open": "34.36",
      "high": "34.39",
      "low": "34.15",
      "close": "34.36",
      "volume": "491348"
    },
    {
      "date": "2025-07-03",
      "open": "34.46",
      "high": "34.54",
      "low": "34.18",
      "close": "34.39",
      "volume": "509803"
    },
    {
      "date": "2025-07-07",
      "open": "34.20",
      "high": "34.42",
      "low": "33.905",
      "close": "33.92",
      "volume": "725104"
    },
    {
      "date": "2025-07-08",
      "open": "33.92",
      "high": "34.18",
      "low": "33.87",
      "close": "34.02",
      "volume": "518257"
    },
    {
      "date": "2025-07-09",
      "open": "34.04",
      "high": "34.19",
      "low": "33.96",
      "close": "34.07",
      "volume": "367681"
    },
    {
      "date": "2025-07-10",
      "open": "34.09",
      "high": "34.51",
      "low": "34.05",
      "close": "34.45",
      "volume": "635082"
    },
    {
      "date": "2025-07-11",
      "open": "34.31",
      "high": "34.415",
      "low": "34.16",
      "close": "34.29",
      "volume": "327304"
    },
    {
      "date": "2025-07-14",
      "open": "33.83",
      "high": "34.62",
      "low": "33.83",
      "close": "34.55",
      "volume": "364209"
    },
    {
      "date": "2025-07-15",
      "open": "34.73",
      "high": "35.41",
      "low": "34.19",
      "close": "34.20",
      "volume": "798477"
    },
    {
      "date": "2025-07-16",
      "open": "34.33",
      "high": "34.52",
      "low": "33.92",
      "close": "34.44",
      "volume": "679967"
    },
    {
      "date": "2025-07-17",
      "open": "34.54",
      "high": "34.84",
      "low": "34.40",
      "close": "34.82",
      "volume": "871509"
    },
    {
      "date": "2025-07-18",
      "open": "35.03",
      "high": "35.0889",
      "low": "34.38",
      "close": "34.46",
      "volume": "782223"
    },
    {
      "date": "2025-07-21",
      "open": "34.41",
      "high": "34.84",
      "low": "33.51",
      "close": "33.55",
      "volume": "827660"
    },
    {
      "date": "2025-07-22",
      "open": "33.56",
      "high": "33.97",
      "low": "33.56",
      "close": "33.67",
      "volume": "614014"
    },
    {
      "date": "2025-07-23",
      "open": "33.67",
      "high": "34.07",
      "low": "33.50",
      "close": "33.75",
      "volume": "596279"
    },
    {
      "date": "2025-07-24",
      "open": "33.75",
      "high": "33.85",
      "low": "33.35",
      "close": "33.55",
      "volume": "486728"
    },
    {
      "date": "2025-07-25",
      "open": "33.63",
      "high": "33.74",
      "low": "33.395",
      "close": "33.69",
      "volume": "478446"
    },
    {
      "date": "2025-07-28",
      "open": "33.65",
      "high": "33.78",
      "low": "33.56",
      "close": "33.72",
      "volume": "560584"
    },
    {
      "date": "2025-07-29",
      "open": "33.84",
      "high": "33.88",
      "low": "33.505",
      "close": "33.57",
      "volume": "444868"
    },
    {
      "date": "2025-07-30",
      "open": "33.66",
      "high": "33.84",
      "low": "33.41",
      "close": "33.52",
      "volume": "690229"
    },
    {
      "date": "2025-07-31",
      "open": "33.24",
      "high": "33.78",
      "low": "33.24",
      "close": "33.42",
      "volume": "778369"
    },
    {
      "date": "2025-08-01",
      "open": "33.29",
      "high": "33.525",
      "low": "32.39",
      "close": "33.25",
      "volume": "576957"
    },
    {
      "date": "2025-08-04",
      "open": "33.25",
      "high": "33.65",
      "low": "33.25",
      "close": "33.60",
      "volume": "581758"
    },
    {
      "date": "2025-08-05",
      "open": "33.62",
      "high": "33.73",
      "low": "33.38",
      "close": "33.55",
      "volume": "1064202"
    },
    {
      "date": "2025-08-06",
      "open": "35.58",
      "high": "35.58",
      "low": "33.035",
      "close": "33.91",
      "volume": "1234115"
    },
    {
      "date": "2025-08-07",
      "open": "34.43",
      "high": "34.89",
      "low": "33.52",
      "close": "33.54",
      "volume": "1404823"
    },
    {
      "date": "2025-08-08",
      "open": "33.47",
      "high": "33.65",
      "low": "32.93",
      "close": "32.95",
      "volume": "832171"
    },
    {
      "date": "2025-08-11",
      "open": "33.13",
      "high": "33.45",
      "low": "32.685",
      "close": "32.875",
      "volume": "902189"
    },
    {
      "date": "2025-08-12",
      "open": "32.91",
      "high": "33.34",
      "low": "32.91",
      "close": "33.28",
      "volume": "1212506"
    },
    {
      "date": "2025-08-13",
      "open": "33.35",
      "high": "34.07",
      "low": "33.30",
      "close": "34.04",
      "volume": "1615470"
    },
    {
      "date": "2025-08-14",
      "open": "33.92",
      "high": "34.56",
      "low": "33.8133",
      "close": "34.40",
      "volume": "872185"
    },
    {
      "date": "2025-08-15",
      "open": "34.59",
      "high": "34.59",
      "low": "33.99",
      "close": "34.03",
      "volume": "549200"
    },
    {
      "date": "2025-08-18",
      "open": "34.18",
      "high": "34.28",
      "low": "33.84",
      "close": "34.23",
      "volume": "867308"
    },
    {
      "date": "2025-08-19",
      "open": "34.30",
      "high": "34.585",
      "low": "34.30",
      "close": "34.57",
      "volume": "591716"
    },
    {
      "date": "2025-08-20",
      "open": "34.47",
      "high": "34.75",
      "low": "34.115",
      "close": "34.22",
      "volume": "527691"
    },
    {
      "date": "2025-08-21",
      "open": "34.21",
      "high": "34.52",
      "low": "34.10",
      "close": "34.47",
      "volume": "394484"
    },
    {
      "date": "2025-08-22",
      "open": "34.70",
      "high": "35.255",
      "low": "34.55",
      "close": "35.17",
      "volume": "559758"
    },
    {
      "date": "2025-08-25",
      "open": "35.15",
      "high": "35.24",
      "low": "34.65",
      "close": "34.71",
      "volume": "617419"
    },
    {
      "date": "2025-08-26",
      "open": "34.68",
      "high": "34.68",
      "low": "34.22",
      "close": "34.29",
      "volume": "488228"
    },
    {
      "date": "2025-08-27",
      "open": "34.22",
      "high": "34.49",
      "low": "34.06",
      "close": "34.11",
      "volume": "420130"
    },
    {
      "date": "2025-08-28",
      "open": "34.28",
      "high": "34.47",
      "low": "33.89",
      "close": "34.05",
      "volume": "501920"
    },
    {
      "date": "2025-08-29",
      "open": "34.01",
      "high": "34.09",
      "low": "33.70",
      "close": "33.87",
      "volume": "595782"
    },
    {
      "date": "2025-09-02",
      "open": "33.53",
      "high": "33.64",
      "low": "33.015",
      "close": "33.21",
      "volume": "508147"
    },
    {
      "date": "2025-09-03",
      "open": "32.98",
      "high": "33.24",
      "low": "31.97",
      "close": "32.89",
      "volume": "1494159"
    },
    {
      "date": "2025-09-04",
      "open": "33.03",
      "high": "33.275",
      "low": "32.845",
      "close": "33.17",
      "volume": "685161"
    },
    {
      "date": "2025-09-05",
      "open": "33.07",
      "high": "33.71",
      "low": "32.665",
      "close": "33.40",
      "volume": "378838"
    },
    {
      "date": "2025-09-08",
      "open": "33.41",
      "high": "34.065",
      "low": "33.12",
      "close": "33.97",
      "volume": "557149"
    },
    {
      "date": "2025-09-09",
      "open": "32.75",
      "high": "33.01",
      "low": "32.34",
      "close": "32.45",
      "volume": "9093840"
    },
    {
      "date": "2025-09-10",
      "open": "32.35",
      "high": "32.40",
      "low": "31.56",
      "close": "31.56",
      "volume": "1851853"
    },
    {
      "date": "2025-09-11",
      "open": "31.70",
      "high": "32.37",
      "low": "31.66",
      "close": "32.27",
      "volume": "3981767"
    },
    {
      "date": "2025-09-12",
      "open": "32.21",
      "high": "32.47",
      "low": "32.055",
      "close": "32.27",
      "volume": "1197011"
    },
    {
      "date": "2025-09-15",
      "open": "32.45",
      "high": "32.88",
      "low": "32.31",
      "close": "32.85",
      "volume": "2043854"
    },
    {
      "date": "2025-09-16",
      "open": "32.79",
      "high": "32.98",
      "low": "32.50",
      "close": "32.80",
      "volume": "1975046"
    },
    {
      "date": "2025-09-17",
      "open": "32.79",
      "high": "33.38",
      "low": "32.60",
      "close": "33.15",
      "volume": "2510557"
    },
    {
      "date": "2025-09-18",
      "open": "33.46",
      "high": "33.82",
      "low": "33.23",
      "close": "33.56",
      "volume": "1369253"
    },
    {
      "date": "2025-09-19",
      "open": "33.71",
      "high": "34.16",
      "low": "33.53",
      "close": "33.92",
      "volume": "3124467"
    },
    {
      "date": "2025-09-22",
      "open": "33.94",
      "high": "34.25",
      "low": "33.75",
      "close": "34.15",
      "volume": "1070303"
    },
    {
      "date": "2025-09-23",
      "open": "34.20",
      "high": "34.37",
      "low": "33.70",
      "close": "33.76",
      "volume": "916939"
    },
    {
      "date": "2025-09-24",
      "open": "33.82",
      "high": "34.00",
      "low": "33.505",
      "close": "33.59",
      "volume": "960712"
    },
    {
      "date": "2025-09-25",
      "open": "33.44",
      "high": "33.775",
      "low": "33.29",
      "close": "33.41",
      "volume": "824155"
    },
    {
      "date": "2025-09-26",
      "open": "33.56",
      "high": "33.85",
      "low": "33.36",
      "close": "33.63",
      "volume": "2690285"
    },
    {
      "date": "2025-09-29",
      "open": "33.75",
      "high": "34.54",
      "low": "33.62",
      "close": "34.46",
      "volume": "1385764"
    },
    {
      "date": "2025-09-30",
      "open": "34.49",
      "high": "35.205",
      "low": "34.465",
      "close": "34.55",
      "volume": "4658837"
    },
    {
      "date": "2025-10-01",
      "open": "34.33",
      "high": "34.33",
      "low": "32.395",
      "close": "32.46",
      "volume": "2360332"
    },
    {
      "date": "2025-10-02",
      "open": "32.50",
      "high": "32.70",
      "low": "32.25",
      "close": "32.28",
      "volume": "1552605"
    },
    {
      "date": "2025-10-03",
      "open": "32.52",
      "high": "32.67",
      "low": "32.04",
      "close": "32.09",
      "volume": "1037132"
    },
    {
      "date": "2025-10-06",
      "open": "32.19",
      "high": "32.31",
      "low": "31.315",
      "close": "31.81",
      "volume": "1211229"
    },
    {
      "date": "2025-10-07",
      "open": "31.62",
      "high": "31.73",
      "low": "30.86",
      "close": "30.89",
      "volume": "1084553"
    },
    {
      "date": "2025-10-08",
      "open": "30.78",
      "high": "30.86",
      "low": "30.39",
      "close": "30.50",
      "volume": "864637"
    },
    {
      "date": "2025-10-09",
      "open": "30.42",
      "high": "30.66",
      "low": "29.63",
      "close": "29.71",
      "volume": "907830"
    },
    {
      "date": "2025-10-10",
      "open": "29.82",
      "high": "30.6928",
      "low": "29.26",
      "close": "29.28",
      "volume": "916466"
    },
    {
      "date": "2025-10-13",
      "open": "29.41",
      "high": "29.575",
      "low": "29.25",
      "close": "29.55",
      "volume": "805698"
    },
    {
      "date": "2025-10-14",
      "open": "29.55",
      "high": "29.95",
      "low": "29.50",
      "close": "29.95",
      "volume": "685077"
    },
    {
      "date": "2025-10-15",
      "open": "29.95",
      "high": "30.33",
      "low": "29.79",
      "close": "29.92",
      "volume": "758681"
    },
    {
      "date": "2025-10-16",
      "open": "29.92",
      "high": "30.175",
      "low": "29.34",
      "close": "29.48",
      "volume": "773042"
    },
    {
      "date": "2025-10-17",
      "open": "29.60",
      "high": "29.72",
      "low": "29.33",
      "close": "29.53",
      "volume": "605603"
    },
    {
      "date": "2025-10-20",
      "open": "29.85",
      "high": "30.05",
      "low": "29.64",
      "close": "29.94",
      "volume": "482789"
    },
    {
      "date": "2025-10-21",
      "open": "29.90",
      "high": "30.25",
      "low": "29.865",
      "close": "30.00",
      "volume": "478738"
    },
    {
      "date": "2025-10-22",
      "open": "30.03",
      "high": "30.26",
      "low": "29.82",
      "close": "29.855",
      "volume": "502576"
    },
    {
      "date": "2025-10-23",
      "open": "29.77",
      "high": "30.27",
      "low": "29.77",
      "close": "30.14",
      "volume": "533872"
    },
    {
      "date": "2025-10-24",
      "open": "30.27",
      "high": "30.39",
      "low": "30.135",
      "close": "30.145",
      "volume": "591388"
    },
    {
      "date": "2025-10-27",
      "open": "30.85",
      "high": "31.02",
      "low": "30.51",
      "close": "30.96",
      "volume": "1695945"
    },
    {
      "date": "2025-10-28",
      "open": "31.04",
      "high": "31.46",
      "low": "30.99",
      "close": "31.17",
      "volume": "1847640"
    },
    {
      "date": "2025-10-29",
      "open": "31.02",
      "high": "31.03",
      "low": "30.19",
      "close": "30.27",
      "volume": "780908"
    },
    {
      "date": "2025-10-30",
      "open": "30.20",
      "high": "30.64",
      "low": "29.93",
      "close": "30.51",
      "volume": "679534"
    },
    {
      "date": "2025-10-31",
      "open": "30.42",
      "high": "31.28",
      "low": "30.15",
      "close": "30.47",
      "volume": "1570378"
    },
    {
      "date": "2025-11-03",
      "open": "30.49",
      "high": "30.55",
      "low": "29.88",
      "close": "30.06",
      "volume": "925143"
    },
    {
      "date": "2025-11-04",
      "open": "30.08",
      "high": "30.28",
      "low": "29.06",
      "close": "29.07",
      "volume": "1945572"
    },
    {
      "date": "2025-11-05",
      "open": "29.13",
      "high": "29.44",
      "low": "28.96",
      "close": "29.20",
      "volume": "895840"
    },
    {
      "date": "2025-11-06",
      "open": "29.13",
      "high": "29.58",
      "low": "28.43",
      "close": "28.48",
      "volume": "760464"
    },
    {
      "date": "2025-11-07",
      "open": "29.95",
      "high": "30.345",
      "low": "28.52",
      "close": "30.29",
      "volume": "855569"
    },
    {
      "date": "2025-11-10",
      "open": "30.29",
      "high": "30.465",
      "low": "30.02",
      "close": "30.32",
      "volume": "1025175"
    },
    {
      "date": "2025-11-11",
      "open": "30.36",
      "high": "30.485",
      "low": "30.02",
      "close": "30.22",
      "volume": "690643"
    },
    {
      "date": "2025-11-12",
      "open": "30.14",
      "high": "30.33",
      "low": "29.87",
      "close": "30.33",
      "volume": "1088882"
    },
    {
      "date": "2025-11-13",
      "open": "30.18",
      "high": "30.28",
      "low": "29.65",
      "close": "29.68",
      "volume": "625945"
    },
    {
      "date": "2025-11-14",
      "open": "29.68",
      "high": "29.71",
      "low": "29.27",
      "close": "29.56",
      "volume": "532674"
    },
    {
      "date": "2025-11-17",
      "open": "29.41",
      "high": "29.43",
      "low": "28.73",
      "close": "28.92",
      "volume": "670404"
    },
    {
      "date": "2025-11-18",
      "open": "29.02",
      "high": "29.02",
      "low": "28.61",
      "close": "28.79",
      "volume": "790341"
    },
    {
      "date": "2025-11-19",
      "open": "28.72",
      "high": "28.74",
      "low": "28.345",
      "close": "28.36",
      "volume": "670942"
    },
    {
      "date": "2025-11-20",
      "open": "28.61",
      "high": "28.78",
      "low": "27.92",
      "close": "27.98",
      "volume": "755887"
    },
    {
      "date": "2025-11-21",
      "open": "28.10",
      "high": "29.0999",
      "low": "28.10",
      "close": "29.00",
      "volume": "767891"
    },
    {
      "date": "2025-11-24",
      "open": "29.00",
      "high": "29.16",
      "low": "28.62",
      "close": "28.86",
      "volume": "910115"
    },
    {
      "date": "2025-11-25",
      "open": "29.02",
      "high": "29.24",
      "low": "28.505",
      "close": "29.06",
      "volume": "642173"
    },
    {
      "date": "2025-11-26",
      "open": "29.14",
      "high": "29.38",
      "low": "28.985",
      "close": "29.32",
      "volume": "639980"
    },
    {
      "date": "2025-11-28",
      "open": "29.33",
      "high": "29.55",
      "low": "29.24",
      "close": "29.43",
      "volume": "776119"
    },
    {
      "date": "2025-12-01",
      "open": "29.38",
      "high": "29.585",
      "low": "28.95",
      "close": "28.98",
      "volume": "574299"
    },
    {
      "date": "2025-12-02",
      "open": "29.02",
      "high": "29.03",
      "low": "28.69",
      "close": "28.97",
      "volume": "881618"
    },
    {
      "date": "2025-12-03",
      "open": "29.15",
      "high": "29.15",
      "low": "28.85",
      "close": "29.01",
      "volume": "671669"
    },
    {
      "date": "2025-12-04",
      "open": "28.98",
      "high": "29.33",
      "low": "28.98",
      "close": "29.13",
      "volume": "695191"
    },
    {
      "date": "2025-12-05",
      "open": "28.95",
      "high": "29.76",
      "low": "28.91",
      "close": "29.59",
      "volume": "824399"
    },
    {
      "date": "2025-12-08",
      "open": "29.79",
      "high": "30.00",
      "low": "29.055",
      "close": "29.32",
      "volume": "645578"
    },
    {
      "date": "2025-12-09",
      "open": "29.31",
      "high": "29.51",
      "low": "29.12",
      "close": "29.44",
      "volume": "526249"
    },
    {
      "date": "2025-12-10",
      "open": "29.37",
      "high": "29.65",
      "low": "29.30",
      "close": "29.52",
      "volume": "1276783"
    },
    {
      "date": "2025-12-11",
      "open": "29.62",
      "high": "30.035",
      "low": "29.365",
      "close": "29.56",
      "volume": "760810"
    },
    {
      "date": "2025-12-12",
      "open": "29.65",
      "high": "29.97",
      "low": "29.63",
      "close": "29.66",
      "volume": "723614"
    },
    {
      "date": "2025-12-15",
      "open": "30.03",
      "high": "30.03",
      "low": "29.25",
      "close": "29.27",
      "volume": "1776952"
    },
    {
      "date": "2025-12-16",
      "open": "29.32",
      "high": "29.525",
      "low": "29.14",
      "close": "29.48",
      "volume": "1301232"
    },
    {
      "date": "2025-12-17",
      "open": "29.43",
      "high": "29.86",
      "low": "29.26",
      "close": "29.61",
      "volume": "1005124"
    },
    {
      "date": "2025-12-18",
      "open": "29.72",
      "high": "29.90",
      "low": "29.495",
      "close": "29.77",
      "volume": "1167197"
    },
    {
      "date": "2025-12-19",
      "open": "29.93",
      "high": "30.17",
      "low": "29.48",
      "close": "29.79",
      "volume": "4740509"
    },
    {
      "date": "2025-12-22",
      "open": "29.84",
      "high": "30.27",
      "low": "29.84",
      "close": "29.89",
      "volume": "708547"
    },
    {
      "date": "2025-12-23",
      "open": "29.91",
      "high": "30.08",
      "low": "29.88",
      "close": "30.00",
      "volume": "393351"
    },
    {
      "date": "2025-12-24",
      "open": "30.10",
      "high": "30.18",
      "low": "29.805",
      "close": "30.01",
      "volume": "404183"
    },
    {
      "date": "2025-12-26",
      "open": "29.87",
      "high": "30.11",
      "low": "29.81",
      "close": "29.87",
      "volume": "314938"
    },
    {
      "date": "2025-12-29",
      "open": "30.11",
      "high": "30.24",
      "low": "29.745",
      "close": "29.80",
      "volume": "577700"
    },
    {
      "date": "2025-12-30",
      "open": "29.80",
      "high": "30.12",
      "low": "29.725",
      "close": "29.92",
      "volume": "463093"
    },
    {
      "date": "2025-12-31",
      "open": "30.06",
      "high": "30.06",
      "low": "29.57",
      "close": "29.63",
      "volume": "618717"
    },
    {
      "date": "2026-01-02",
      "open": "29.64",
      "high": "29.99",
      "low": "29.29",
      "close": "29.77",
      "volume": "589490"
    },
    {
      "date": "2026-01-05",
      "open": "29.70",
      "high": "30.29",
      "low": "29.57",
      "close": "29.90",
      "volume": "800737"
    },
    {
      "date": "2026-01-06",
      "open": "29.78",
      "high": "30.13",
      "low": "29.70",
      "close": "30.10",
      "volume": "729263"
    },
    {
      "date": "2026-01-07",
      "open": "30.13",
      "high": "30.37",
      "low": "29.98",
      "close": "30.15",
      "volume": "691934"
    },
    {
      "date": "2026-01-08",
      "open": "30.06",
      "high": "30.54",
      "low": "30.01",
      "close": "30.26",
      "volume": "1065002"
    },
    {
      "date": "2026-01-09",
      "open": "30.25",
      "high": "30.38",
      "low": "30.04",
      "close": "30.20",
      "volume": "561493"
    },
    {
      "date": "2026-01-12",
      "open": "30.15",
      "high": "30.56",
      "low": "30.15",
      "close": "30.50",
      "volume": "904931"
    },
    {
      "date": "2026-01-13",
      "open": "30.50",
      "high": "30.65",
      "low": "30.23",
      "close": "30.61",
      "volume": "770960"
    },
    {
      "date": "2026-01-14",
      "open": "30.75",
      "high": "30.80",
      "low": "30.47",
      "close": "30.69",
      "volume": "968235"
    },
    {
      "date": "2026-01-15",
      "open": "30.92",
      "high": "30.98",
      "low": "30.61",
      "close": "30.70",
      "volume": "1160249"
    },
    {
      "date": "2026-01-16",
      "open": "30.71",
      "high": "30.87",
      "low": "30.14",
      "close": "30.29",
      "volume": "1647702"
    },
    {
      "date": "2026-01-20",
      "open": "30.10",
      "high": "30.51",
      "low": "29.98",
      "close": "30.09",
      "volume": "1409248"
    },
    {
      "date": "2026-01-21",
      "open": "30.64",
      "high": "30.64",
      "low": "30.15",
      "close": "30.25",
      "volume": "1284178"
    },
    {
      "date": "2026-01-22",
      "open": "30.38",
      "high": "30.985",
      "low": "30.35",
      "close": "30.95",
      "volume": "652210"
    },
    {
      "date": "2026-01-23",
      "open": "30.95",
      "high": "31.17",
      "low": "30.93",
      "close": "31.10",
      "volume": "1155651"
    },
    {
      "date": "2026-01-26",
      "open": "30.99",
      "high": "31.21",
      "low": "30.855",
      "close": "31.01",
      "volume": "565893"
    },
    {
      "date": "2026-01-27",
      "open": "30.97",
      "high": "31.025",
      "low": "30.785",
      "close": "30.84",
      "volume": "902310"
    },
    {
      "date": "2026-01-28",
      "open": "30.87",
      "high": "31.085",
      "low": "30.55",
      "close": "30.61",
      "volume": "985668"
    },
    {
      "date": "2026-01-29",
      "open": "30.76",
      "high": "30.82",
      "low": "30.28",
      "close": "30.61",
      "volume": "2107623"
    },
    {
      "date": "2026-01-30",
      "open": "30.59",
      "high": "31.11",
      "low": "30.51",
      "close": "31.10",
      "volume": "1181856"
    },
    {
      "date": "2026-02-02",
      "open": "31.40",
      "high": "31.40",
      "low": "30.65",
      "close": "30.88",
      "volume": "1862506"
    },
    {
      "date": "2026-02-03",
      "open": "30.88",
      "high": "30.88",
      "low": "28.69",
      "close": "28.84",
      "volume": "1547773"
    },
    {
      "date": "2026-02-04",
      "open": "28.51",
      "high": "28.765",
      "low": "28.00",
      "close": "28.09",
      "volume": "3273869"
    },
    {
      "date": "2026-02-05",
      "open": "27.80",
      "high": "28.27",
      "low": "26.89",
      "close": "27.39",
      "volume": "3424454"
    },
    {
      "date": "2026-02-06",
      "open": "26.72",
      "high": "27.115",
      "low": "25.57",
      "close": "25.65",
      "volume": "3715792"
    },
    {
      "date": "2026-02-09",
      "open": "25.82",
      "high": "26.43",
      "low": "25.565",
      "close": "26.27",
      "volume": "1931387"
    },
    {
      "date": "2026-02-10",
      "open": "26.55",
      "high": "27.38",
      "low": "26.52",
      "close": "27.20",
      "volume": "1486066"
    },
    {
      "date": "2026-02-11",
      "open": "27.29",
      "high": "27.405",
      "low": "26.60",
      "close": "26.76",
      "volume": "1337700"
    },
    {
      "date": "2026-02-12",
      "open": "26.82",
      "high": "27.005",
      "low": "25.51",
      "close": "25.66",
      "volume": "1330354"
    },
    {
      "date": "2026-02-13",
      "open": "25.82",
      "high": "26.05",
      "low": "25.49",
      "close": "26.00",
      "volume": "1194728"
    },
    {
      "date": "2026-02-17",
      "open": "26.20",
      "high": "26.50",
      "low": "25.955",
      "close": "26.32",
      "volume": "1540908"
    },
    {
      "date": "2026-02-18",
      "open": "26.45",
      "high": "26.555",
      "low": "26.08",
      "close": "26.28",
      "volume": "1460140"
    },
    {
      "date": "2026-02-19",
      "open": "26.20",
      "high": "26.37",
      "low": "25.975",
      "close": "26.19",
      "volume": "1494448"
    },
    {
      "date": "2026-02-20",
      "open": "26.10",
      "high": "26.74",
      "low": "25.95",
      "close": "26.55",
      "volume": "1091918"
    },
    {
      "date": "2026-02-23",
      "open": "26.14",
      "high": "26.34",
      "low": "25.74",
      "close": "25.84",
      "volume": "1279128"
    },
    {
      "date": "2026-02-24",
      "open": "25.75",
      "high": "26.34",
      "low": "25.60",
      "close": "26.04",
      "volume": "1018149"
    },
    {
      "date": "2026-02-25",
      "open": "26.13",
      "high": "26.37",
      "low": "25.83",
      "close": "26.26",
      "volume": "1617802"
    },
    {
      "date": "2026-02-26",
      "open": "26.29",
      "high": "27.13",
      "low": "26.29",
      "close": "26.94",
      "volume": "1351034"
    },
    {
      "date": "2026-02-27",
      "open": "26.68",
      "high": "26.975",
      "low": "26.58",
      "close": "26.78",
      "volume": "1825903"
    },
    {
      "date": "2026-03-02",
      "open": "26.09",
      "high": "26.64",
      "low": "26.09",
      "close": "26.41",
      "volume": "1660383"
    },
    {
      "date": "2026-03-03",
      "open": "26.09",
      "high": "26.49",
      "low": "25.90",
      "close": "26.22",
      "volume": "1780201"
    },
    {
      "date": "2026-03-04",
      "open": "26.22",
      "high": "26.93",
      "low": "26.22",
      "close": "26.69",
      "volume": "1201813"
    },
    {
      "date": "2026-03-05",
      "open": "26.67",
      "high": "27.145",
      "low": "26.555",
      "close": "26.935",
      "volume": "1378605"
    },
    {
      "date": "2026-03-06",
      "open": "26.99",
      "high": "27.74",
      "low": "26.90",
      "close": "27.70",
      "volume": "1166080"
    },
    {
      "date": "2026-03-09",
      "open": "27.10",
      "high": "27.79",
      "low": "26.91",
      "close": "27.71",
      "volume": "1230134"
    },
    {
      "date": "2026-03-10",
      "open": "27.59",
      "high": "27.60",
      "low": "27.051",
      "close": "27.22",
      "volume": "956082"
    },
    {
      "date": "2026-03-11",
      "open": "27.28",
      "high": "27.59",
      "low": "27.26",
      "close": "27.43",
      "volume": "839129"
    },
    {
      "date": "2026-03-12",
      "open": "27.33",
      "high": "27.64",
      "low": "26.60",
      "close": "26.66",
      "volume": "1529973"
    },
    {
      "date": "2026-03-13",
      "open": "26.86",
      "high": "27.145",
      "low": "26.71",
      "close": "26.76",
      "volume": "787198"
    },
    {
      "date": "2026-03-16",
      "open": "27.15",
      "high": "27.54",
      "low": "27.15",
      "close": "27.36",
      "volume": "1148946"
    },
    {
      "date": "2026-03-17",
      "open": "27.50",
      "high": "27.99",
      "low": "27.36",
      "close": "27.37",
      "volume": "1064281"
    },
    {
      "date": "2026-03-18",
      "open": "27.32",
      "high": "27.44",
      "low": "27.10",
      "close": "27.30",
      "volume": "1690783"
    },
    {
      "date": "2026-03-19",
      "open": "27.11",
      "high": "27.54",
      "low": "26.58",
      "close": "27.24",
      "volume": "1737944"
    },
    {
      "date": "2026-03-20",
      "open": "27.38",
      "high": "27.585",
      "low": "26.985",
      "close": "27.39",
      "volume": "3183339"
    },
    {
      "date": "2026-03-23",
      "open": "28.305",
      "high": "28.305",
      "low": "27.32",
      "close": "27.46",
      "volume": "3268832"
    },
    {
      "date": "2026-03-24",
      "open": "27.545",
      "high": "27.545",
      "low": "26.87",
      "close": "27.17",
      "volume": "2211740"
    },
    {
      "date": "2026-03-25",
      "open": "27.39",
      "high": "27.65",
      "low": "26.995",
      "close": "27.59",
      "volume": "1213061"
    },
    {
      "date": "2026-03-26",
      "open": "27.43",
      "high": "27.59",
      "low": "27.03",
      "close": "27.55",
      "volume": "1109092"
    },
    {
      "date": "2026-03-27",
      "open": "27.36",
      "high": "27.84",
      "low": "27.23",
      "close": "27.79",
      "volume": "1779061"
    },
    {
      "date": "2026-03-30",
      "open": "27.97",
      "high": "28.355",
      "low": "27.66",
      "close": "28.32",
      "volume": "2454545"
    },
    {
      "date": "2026-03-31",
      "open": "28.34",
      "high": "29.33",
      "low": "28.27",
      "close": "28.51",
      "volume": "10382280"
    },
    {
      "date": "2026-04-01",
      "open": "28.87",
      "high": "29.09",
      "low": "28.05",
      "close": "28.15",
      "volume": "1884807"
    },
    {
      "date": "2026-04-02",
      "open": "28.03",
      "high": "28.38",
      "low": "27.625",
      "close": "28.11",
      "volume": "1360211"
    },
    {
      "date": "2026-04-06",
      "open": "27.94",
      "high": "28.38",
      "low": "27.935",
      "close": "28.14",
      "volume": "786568"
    },
    {
      "date": "2026-04-07",
      "open": "28.15",
      "high": "28.40",
      "low": "28.035",
      "close": "28.10",
      "volume": "719449"
    },
    {
      "date": "2026-04-08",
      "open": "28.40",
      "high": "28.75",
      "low": "28.40",
      "close": "28.70",
      "volume": "1144235"
    },
    {
      "date": "2026-04-09",
      "open": "28.62",
      "high": "28.725",
      "low": "28.25",
      "close": "28.40",
      "volume": "1029786"
    },
    {
      "date": "2026-04-10",
      "open": "28.40",
      "high": "28.55",
      "low": "28.155",
      "close": "28.26",
      "volume": "779825"
    },
    {
      "date": "2026-04-13",
      "open": "28.22",
      "high": "28.84",
      "low": "28.19",
      "close": "28.83",
      "volume": "720744"
    },
    {
      "date": "2026-04-14",
      "open": "28.835",
      "high": "29.32",
      "low": "28.65",
      "close": "28.83",
      "volume": "879455"
    },
    {
      "date": "2026-04-15",
      "open": "28.98",
      "high": "29.39",
      "low": "28.95",
      "close": "29.15",
      "volume": "969887"
    },
    {
      "date": "2026-04-16",
      "open": "29.25",
      "high": "29.745",
      "low": "28.89",
      "close": "29.65",
      "volume": "880778"
    },
    {
      "date": "2026-04-17",
      "open": "29.73",
      "high": "30.17",
      "low": "29.60",
      "close": "29.96",
      "volume": "692939"
    },
    {
      "date": "2026-04-20",
      "open": "29.91",
      "high": "30.085",
      "low": "29.785",
      "close": "29.98",
      "volume": "571249"
    },
    {
      "date": "2026-04-21",
      "open": "29.82",
      "high": "30.52",
      "low": "29.78",
      "close": "30.42",
      "volume": "790149"
    },
    {
      "date": "2026-04-22",
      "open": "30.48",
      "high": "30.955",
      "low": "30.40",
      "close": "30.74",
      "volume": "673354"
    },
    {
      "date": "2026-04-23",
      "open": "30.87",
      "high": "30.91",
      "low": "30.03",
      "close": "30.40",
      "volume": "1727166"
    },
    {
      "date": "2026-04-24",
      "open": "30.415",
      "high": "30.575",
      "low": "30.13",
      "close": "30.24",
      "volume": "777007"
    },
    {
      "date": "2026-04-27",
      "open": "30.21",
      "high": "30.715",
      "low": "30.17",
      "close": "30.55",
      "volume": "765136"
    },
    {
      "date": "2026-04-28",
      "open": "30.60",
      "high": "30.72",
      "low": "30.06",
      "close": "30.14",
      "volume": "1081862"
    },
    {
      "date": "2026-04-29",
      "open": "29.76",
      "high": "30.32",
      "low": "29.76",
      "close": "30.25",
      "volume": "834682"
    },
    {
      "date": "2026-04-30",
      "open": "30.02",
      "high": "30.69",
      "low": "29.87",
      "close": "30.48",
      "volume": "1569626"
    },
    {
      "date": "2026-05-01",
      "open": "30.77",
      "high": "30.835",
      "low": "30.335",
      "close": "30.41",
      "volume": "909675"
    },
    {
      "date": "2026-05-04",
      "open": "30.24",
      "high": "30.49",
      "low": "29.81",
      "close": "29.82",
      "volume": "976693"
    },
    {
      "date": "2026-05-05",
      "open": "29.72",
      "high": "29.8225",
      "low": "29.175",
      "close": "29.38",
      "volume": "1526707"
    },
    {
      "date": "2026-05-06",
      "open": "29.61",
      "high": "30.62",
      "low": "29.61",
      "close": "30.23",
      "volume": "1704527"
    },
    {
      "date": "2026-05-07",
      "open": "30.10",
      "high": "30.89",
      "low": "29.8899",
      "close": "30.85",
      "volume": "1716374"
    },
    {
      "date": "2026-05-08",
      "open": "30.31",
      "high": "31.31",
      "low": "29.73",
      "close": "31.31",
      "volume": "2393654"
    },
    {
      "date": "2026-05-11",
      "open": "31.04",
      "high": "31.92",
      "low": "30.37",
      "close": "31.17",
      "volume": "2361048"
    },
    {
      "date": "2026-05-12",
      "open": "31.22",
      "high": "31.312",
      "low": "30.315",
      "close": "30.41",
      "volume": "1835515"
    },
    {
      "date": "2026-05-13",
      "open": "30.26",
      "high": "30.76",
      "low": "30.26",
      "close": "30.68",
      "volume": "1271274"
    },
    {
      "date": "2026-05-14",
      "open": "30.66",
      "high": "30.69",
      "low": "29.865",
      "close": "30.08",
      "volume": "1236952"
    },
    {
      "date": "2026-05-15",
      "open": "29.94",
      "high": "30.30",
      "low": "29.63",
      "close": "29.74",
      "volume": "1167286"
    },
    {
      "date": "2026-05-18",
      "open": "29.99",
      "high": "30.27",
      "low": "29.80",
      "close": "30.23",
      "volume": "1518690"
    },
    {
      "date": "2026-05-19",
      "open": "30.19",
      "high": "30.53",
      "low": "29.915",
      "close": "30.11",
      "volume": "1143861"
    },
    {
      "date": "2026-05-20",
      "open": "29.94",
      "high": "30.02",
      "low": "29.34",
      "close": "29.70",
      "volume": "992793"
    },
    {
      "date": "2026-05-21",
      "open": "29.46",
      "high": "30.13",
      "low": "29.42",
      "close": "30.08",
      "volume": "1122410"
    },
    {
      "date": "2026-05-22",
      "open": "30.33",
      "high": "30.65",
      "low": "29.43",
      "close": "29.68",
      "volume": "1022330"
    },
    {
      "date": "2026-05-26",
      "open": "29.71",
      "high": "30.07",
      "low": "29.555",
      "close": "29.95",
      "volume": "991031"
    },
    {
      "date": "2026-05-27",
      "open": "30.01",
      "high": "30.95",
      "low": "29.98",
      "close": "30.47",
      "volume": "1597039"
    },
    {
      "date": "2026-05-28",
      "open": "30.30",
      "high": "30.56",
      "low": "30.08",
      "close": "30.34",
      "volume": "1113832"
    },
    {
      "date": "2026-05-29",
      "open": "30.34",
      "high": "30.34",
      "low": "29.58",
      "close": "29.82",
      "volume": "2095002"
    },
    {
      "date": "2026-06-01",
      "open": "29.79",
      "high": "30.68",
      "low": "29.63",
      "close": "30.68",
      "volume": "1385507"
    },
    {
      "date": "2026-06-02",
      "open": "30.94",
      "high": "30.94",
      "low": "29.92",
      "close": "30.18",
      "volume": "1595513"
    },
    {
      "date": "2026-06-03",
      "open": "30.35",
      "high": "30.37",
      "low": "29.465",
      "close": "29.82",
      "volume": "1208875"
    },
    {
      "date": "2026-06-04",
      "open": "30.19",
      "high": "30.84",
      "low": "30.05",
      "close": "30.78",
      "volume": "1199342"
    },
    {
      "date": "2026-06-05",
      "open": "30.89",
      "high": "31.275",
      "low": "30.745",
      "close": "31.19",
      "volume": "925987"
    },
    {
      "date": "2026-06-08",
      "open": "31.07",
      "high": "31.09",
      "low": "30.37",
      "close": "31.03",
      "volume": "953806"
    },
    {
      "date": "2026-06-09",
      "open": "31.17",
      "high": "31.49",
      "low": "30.915",
      "close": "31.06",
      "volume": "1125837"
    },
    {
      "date": "2026-06-10",
      "open": "31.06",
      "high": "31.48",
      "low": "30.82",
      "close": "30.90",
      "volume": "1168371"
    },
    {
      "date": "2026-06-11",
      "open": "30.70",
      "high": "30.755",
      "low": "30.08",
      "close": "30.13",
      "volume": "1570212"
    },
    {
      "date": "2026-06-12",
      "open": "30.04",
      "high": "30.21",
      "low": "29.22",
      "close": "29.26",
      "volume": "2240767"
    },
    {
      "date": "2026-06-15",
      "open": "29.20",
      "high": "29.35",
      "low": "28.775",
      "close": "29.25",
      "volume": "2276330"
    },
    {
      "date": "2026-06-16",
      "open": "29.18",
      "high": "29.61",
      "low": "28.68",
      "close": "29.545",
      "volume": "1620589"
    },
    {
      "date": "2026-06-17",
      "open": "29.46",
      "high": "30.305",
      "low": "29.19",
      "close": "29.60",
      "volume": "1502779"
    },
    {
      "date": "2026-06-18",
      "open": "29.60",
      "high": "29.60",
      "low": "28.44",
      "close": "28.75",
      "volume": "9584207"
    },
    {
      "date": "2026-06-22",
      "open": "28.53",
      "high": "28.64",
      "low": "27.85",
      "close": "27.92",
      "volume": "2144885"
    },
    {
      "date": "2026-06-23",
      "open": "28.05",
      "high": "28.375",
      "low": "27.90",
      "close": "28.30",
      "volume": "2809907"
    },
    {
      "date": "2026-06-24",
      "open": "28.45",
      "high": "29.01",
      "low": "28.22",
      "close": "28.53",
      "volume": "2130153"
    },
    {
      "date": "2026-06-25",
      "open": "28.57",
      "high": "28.81",
      "low": "28.294",
      "close": "28.34",
      "volume": "1394771"
    },
    {
      "date": "2026-06-26",
      "open": "28.48",
      "high": "29.025",
      "low": "28.48",
      "close": "28.73",
      "volume": "1682179"
    },
    {
      "date": "2026-06-29",
      "open": "29.175",
      "high": "29.24",
      "low": "28.45",
      "close": "28.555",
      "volume": "1861261"
    },
    {
      "date": "2026-06-30",
      "open": "28.43",
      "high": "28.695",
      "low": "27.78",
      "close": "28.06",
      "volume": "4480576"
    },
    {
      "date": "2026-07-01",
      "open": "28.29",
      "high": "29.82",
      "low": "28.06",
      "close": "29.25",
      "volume": "2134435"
    },
    {
      "date": "2026-07-02",
      "open": "29.20",
      "high": "30.195",
      "low": "28.86",
      "close": "30.17",
      "volume": "1478933"
    },
    {
      "date": "2026-07-06",
      "open": "30.40",
      "high": "30.40",
      "low": "29.64",
      "close": "30.02",
      "volume": "1387185"
    },
    {
      "date": "2026-07-07",
      "open": "30.53",
      "high": "30.77",
      "low": "30.21",
      "close": "30.47",
      "volume": "1440271"
    },
    {
      "date": "2026-07-08",
      "open": "30.49",
      "high": "30.55",
      "low": "29.96",
      "close": "30.10",
      "volume": "1469737"
    },
    {
      "date": "2026-07-09",
      "open": "29.99",
      "high": "31.285",
      "low": "29.99",
      "close": "31.13",
      "volume": "1717936"
    },
    {
      "date": "2026-07-10",
      "open": "31.41",
      "high": "31.60",
      "low": "30.791",
      "close": "30.93",
      "volume": "887052"
    },
    {
      "date": "2026-07-13",
      "open": "31.07",
      "high": "31.54",
      "low": "31.02",
      "close": "31.41",
      "volume": "1217640"
    },
    {
      "date": "2026-07-14",
      "open": "30.93",
      "high": "31.24",
      "low": "30.87",
      "close": "31.15",
      "volume": "1004075"
    },
    {
      "date": "2026-07-15",
      "open": "31.15",
      "high": "32.05",
      "low": "30.85",
      "close": "31.66",
      "volume": "1482531"
    },
    {
      "date": "2026-07-16",
      "open": "31.96",
      "high": "32.66",
      "low": "31.95",
      "close": "32.54",
      "volume": "1083346"
    },
    {
      "date": "2026-07-17",
      "open": "32.64",
      "high": "32.91",
      "low": "32.19",
      "close": "32.42",
      "volume": "1013115"
    },
    {
      "date": "2026-07-20",
      "open": "32.43",
      "high": "32.48",
      "low": "32.04",
      "close": "32.21",
      "volume": "882999"
    },
    {
      "date": "2026-07-21",
      "open": "31.83",
      "high": "31.95",
      "low": "31.19",
      "close": "31.21",
      "volume": "972237"
    },
    {
      "date": "2026-07-22",
      "open": "31.645",
      "high": "31.645",
      "low": "30.84",
      "close": "30.95",
      "volume": "751255"
    },
    {
      "date": "2026-07-23",
      "open": "30.62",
      "high": "30.845",
      "low": "29.60",
      "close": "29.75",
      "volume": "1078773"
    },
    {
      "date": "2026-07-24",
      "open": "29.69",
      "high": "30.27",
      "low": "29.69",
      "close": "30.19",
      "volume": "759200"
    },
    {
      "date": "2026-07-27",
      "open": "30.52",
      "high": "31.09",
      "low": "30.52",
      "close": "30.92",
      "volume": "1064913"
    },
    {
      "date": "2026-07-28",
      "open": "31.23",
      "high": "32.03",
      "low": "31.145",
      "close": "31.81",
      "volume": "1095704"
    },
    {
      "date": "2026-07-29",
      "open": "31.81",
      "high": "33.035",
      "low": "31.805",
      "close": "32.64",
      "volume": "1095958"
    },
    {
      "date": "2026-07-30",
      "open": "32.23",
      "high": "32.23",
      "low": "31.18",
      "close": "31.80",
      "volume": "989276"
    },
    {
      "date": "2026-07-31",
      "open": "31.55",
      "high": "31.87",
      "low": "31.01",
      "close": "31.27",
      "volume": "885211"
    },
    {
      "date": "2026-08-03",
      "open": "31.71",
      "high": "32.23",
      "low": "31.545",
      "close": "31.79",
      "volume": "1099739"
    },
    {
      "date": "2026-08-04",
      "open": "31.54",
      "high": "32.75",
      "low": "31.54",
      "close": "32.72",
      "volume": "1601597"
    },
    {
      "date": "2026-08-05",
      "open": "32.83",
      "high": "33.14",
      "low": "32.13",
      "close": "33.13",
      "volume": "1727272"
    }
  ]
}