{
  "source": "https://api.nasdaq.com/api/quote/ONB/historical",
  "symbol": "ONB",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "16.26",
      "high": "16.76",
      "low": "16.25",
      "close": "16.68",
      "volume": "1336795"
    },
    {
      "date": "2021-08-09",
      "open": "16.58",
      "high": "16.70",
      "low": "16.385",
      "close": "16.56",
      "volume": "1101503"
    },
    {
      "date": "2021-08-10",
      "open": "16.51",
      "high": "16.74",
      "low": "16.405",
      "close": "16.69",
      "volume": "891503"
    },
    {
      "date": "2021-08-11",
      "open": "16.89",
      "high": "16.965",
      "low": "16.51",
      "close": "16.96",
      "volume": "976771"
    },
    {
      "date": "2021-08-12",
      "open": "16.98",
      "high": "16.99",
      "low": "16.69",
      "close": "16.70",
      "volume": "696307"
    },
    {
      "date": "2021-08-13",
      "open": "16.70",
      "high": "16.74",
      "low": "16.51",
      "close": "16.68",
      "volume": "840457"
    },
    {
      "date": "2021-08-16",
      "open": "16.855",
      "high": "16.855",
      "low": "16.39",
      "close": "16.58",
      "volume": "986646"
    },
    {
      "date": "2021-08-17",
      "open": "16.79",
      "high": "16.97",
      "low": "16.50",
      "close": "16.61",
      "volume": "1800654"
    },
    {
      "date": "2021-08-18",
      "open": "16.53",
      "high": "16.715",
      "low": "16.43",
      "close": "16.46",
      "volume": "1098695"
    },
    {
      "date": "2021-08-19",
      "open": "16.34",
      "high": "16.455",
      "low": "16.17",
      "close": "16.33",
      "volume": "1201210"
    },
    {
      "date": "2021-08-20",
      "open": "16.27",
      "high": "16.58",
      "low": "16.18",
      "close": "16.49",
      "volume": "1524691"
    },
    {
      "date": "2021-08-23",
      "open": "16.56",
      "high": "16.72",
      "low": "16.515",
      "close": "16.68",
      "volume": "734889"
    },
    {
      "date": "2021-08-24",
      "open": "16.74",
      "high": "16.84",
      "low": "16.60",
      "close": "16.75",
      "volume": "762780"
    },
    {
      "date": "2021-08-25",
      "open": "16.76",
      "high": "17.04",
      "low": "16.72",
      "close": "16.83",
      "volume": "1023096"
    },
    {
      "date": "2021-08-26",
      "open": "16.84",
      "high": "16.87",
      "low": "16.59",
      "close": "16.60",
      "volume": "948039"
    },
    {
      "date": "2021-08-27",
      "open": "16.64",
      "high": "16.97",
      "low": "16.64",
      "close": "16.95",
      "volume": "1152778"
    },
    {
      "date": "2021-08-30",
      "open": "16.98",
      "high": "16.98",
      "low": "16.58",
      "close": "16.59",
      "volume": "1057545"
    },
    {
      "date": "2021-08-31",
      "open": "16.53",
      "high": "16.77",
      "low": "16.52",
      "close": "16.66",
      "volume": "1496038"
    },
    {
      "date": "2021-09-01",
      "open": "16.68",
      "high": "16.72",
      "low": "16.38",
      "close": "16.45",
      "volume": "961721"
    },
    {
      "date": "2021-09-02",
      "open": "16.45",
      "high": "16.69",
      "low": "16.41",
      "close": "16.60",
      "volume": "1156749"
    },
    {
      "date": "2021-09-03",
      "open": "16.66",
      "high": "16.68",
      "low": "16.405",
      "close": "16.55",
      "volume": "964703"
    },
    {
      "date": "2021-09-07",
      "open": "16.60",
      "high": "16.76",
      "low": "16.43",
      "close": "16.46",
      "volume": "1023045"
    },
    {
      "date": "2021-09-08",
      "open": "16.36",
      "high": "16.49",
      "low": "16.1099",
      "close": "16.18",
      "volume": "975088"
    },
    {
      "date": "2021-09-09",
      "open": "16.645",
      "high": "16.645",
      "low": "16.12",
      "close": "16.21",
      "volume": "1271830"
    },
    {
      "date": "2021-09-10",
      "open": "16.26",
      "high": "16.28",
      "low": "15.96",
      "close": "16.00",
      "volume": "1012692"
    },
    {
      "date": "2021-09-13",
      "open": "16.11",
      "high": "16.29",
      "low": "15.94",
      "close": "16.04",
      "volume": "1398497"
    },
    {
      "date": "2021-09-14",
      "open": "16.05",
      "high": "16.08",
      "low": "15.66",
      "close": "15.75",
      "volume": "1402211"
    },
    {
      "date": "2021-09-15",
      "open": "15.78",
      "high": "16.0899",
      "low": "15.78",
      "close": "16.00",
      "volume": "1307497"
    },
    {
      "date": "2021-09-16",
      "open": "16.15",
      "high": "16.20",
      "low": "15.773",
      "close": "15.94",
      "volume": "1345439"
    },
    {
      "date": "2021-09-17",
      "open": "15.91",
      "high": "16.08",
      "low": "15.81",
      "close": "15.96",
      "volume": "5261194"
    },
    {
      "date": "2021-09-20",
      "open": "15.65",
      "high": "15.77",
      "low": "15.53",
      "close": "15.76",
      "volume": "2208303"
    },
    {
      "date": "2021-09-21",
      "open": "15.81",
      "high": "15.97",
      "low": "15.635",
      "close": "15.66",
      "volume": "1428810"
    },
    {
      "date": "2021-09-22",
      "open": "15.80",
      "high": "15.98",
      "low": "15.74",
      "close": "15.82",
      "volume": "1125606"
    },
    {
      "date": "2021-09-23",
      "open": "15.97",
      "high": "16.55",
      "low": "15.86",
      "close": "16.39",
      "volume": "1103686"
    },
    {
      "date": "2021-09-24",
      "open": "16.41",
      "high": "16.665",
      "low": "16.41",
      "close": "16.55",
      "volume": "857185"
    },
    {
      "date": "2021-09-27",
      "open": "16.81",
      "high": "17.24",
      "low": "16.675",
      "close": "17.14",
      "volume": "1305253"
    },
    {
      "date": "2021-09-28",
      "open": "17.24",
      "high": "17.37",
      "low": "16.96",
      "close": "17.00",
      "volume": "991374"
    },
    {
      "date": "2021-09-29",
      "open": "17.04",
      "high": "17.23",
      "low": "16.91",
      "close": "17.14",
      "volume": "795559"
    },
    {
      "date": "2021-09-30",
      "open": "17.20",
      "high": "17.26",
      "low": "16.95",
      "close": "16.95",
      "volume": "1000672"
    },
    {
      "date": "2021-10-01",
      "open": "16.98",
      "high": "17.39",
      "low": "16.97",
      "close": "17.21",
      "volume": "1220094"
    },
    {
      "date": "2021-10-04",
      "open": "17.30",
      "high": "17.43",
      "low": "17.11",
      "close": "17.17",
      "volume": "1077013"
    },
    {
      "date": "2021-10-05",
      "open": "17.21",
      "high": "17.385",
      "low": "17.05",
      "close": "17.25",
      "volume": "1330349"
    },
    {
      "date": "2021-10-06",
      "open": "17.17",
      "high": "17.29",
      "low": "16.865",
      "close": "17.27",
      "volume": "941252"
    },
    {
      "date": "2021-10-07",
      "open": "17.40",
      "high": "17.49",
      "low": "17.28",
      "close": "17.40",
      "volume": "812020"
    },
    {
      "date": "2021-10-08",
      "open": "17.34",
      "high": "17.49",
      "low": "17.32",
      "close": "17.33",
      "volume": "619635"
    },
    {
      "date": "2021-10-11",
      "open": "17.46",
      "high": "17.46",
      "low": "17.14",
      "close": "17.14",
      "volume": "898528"
    },
    {
      "date": "2021-10-12",
      "open": "17.05",
      "high": "17.21",
      "low": "16.98",
      "close": "17.06",
      "volume": "884235"
    },
    {
      "date": "2021-10-13",
      "open": "16.98",
      "high": "16.985",
      "low": "16.57",
      "close": "16.87",
      "volume": "1066878"
    },
    {
      "date": "2021-10-14",
      "open": "17.06",
      "high": "17.18",
      "low": "16.93",
      "close": "17.17",
      "volume": "839400"
    },
    {
      "date": "2021-10-15",
      "open": "17.43",
      "high": "17.49",
      "low": "17.025",
      "close": "17.05",
      "volume": "1122871"
    },
    {
      "date": "2021-10-18",
      "open": "16.87",
      "high": "17.24",
      "low": "16.87",
      "close": "17.10",
      "volume": "1368176"
    },
    {
      "date": "2021-10-19",
      "open": "17.50",
      "high": "17.59",
      "low": "17.22",
      "close": "17.55",
      "volume": "1493815"
    },
    {
      "date": "2021-10-20",
      "open": "17.58",
      "high": "17.78",
      "low": "17.455",
      "close": "17.77",
      "volume": "2010603"
    },
    {
      "date": "2021-10-21",
      "open": "17.74",
      "high": "17.79",
      "low": "17.345",
      "close": "17.61",
      "volume": "1838313"
    },
    {
      "date": "2021-10-22",
      "open": "17.61",
      "high": "17.79",
      "low": "17.54",
      "close": "17.77",
      "volume": "923080"
    },
    {
      "date": "2021-10-25",
      "open": "17.83",
      "high": "18.08",
      "low": "17.72",
      "close": "18.07",
      "volume": "1079950"
    },
    {
      "date": "2021-10-26",
      "open": "18.08",
      "high": "18.115",
      "low": "17.86",
      "close": "17.93",
      "volume": "1249755"
    },
    {
      "date": "2021-10-27",
      "open": "17.84",
      "high": "17.84",
      "low": "17.175",
      "close": "17.18",
      "volume": "1300503"
    },
    {
      "date": "2021-10-28",
      "open": "17.25",
      "high": "17.51",
      "low": "17.225",
      "close": "17.39",
      "volume": "989322"
    },
    {
      "date": "2021-10-29",
      "open": "17.40",
      "high": "17.45",
      "low": "17.03",
      "close": "17.08",
      "volume": "970027"
    },
    {
      "date": "2021-11-01",
      "open": "17.28",
      "high": "17.66",
      "low": "17.17",
      "close": "17.65",
      "volume": "1092836"
    },
    {
      "date": "2021-11-02",
      "open": "17.65",
      "high": "17.725",
      "low": "17.47",
      "close": "17.49",
      "volume": "899772"
    },
    {
      "date": "2021-11-03",
      "open": "17.41",
      "high": "18.12",
      "low": "17.34",
      "close": "18.02",
      "volume": "1111498"
    },
    {
      "date": "2021-11-04",
      "open": "18.00",
      "high": "18.03",
      "low": "17.565",
      "close": "17.81",
      "volume": "1258979"
    },
    {
      "date": "2021-11-05",
      "open": "18.02",
      "high": "18.33",
      "low": "18.02",
      "close": "18.28",
      "volume": "1139722"
    },
    {
      "date": "2021-11-08",
      "open": "18.31",
      "high": "18.495",
      "low": "18.12",
      "close": "18.23",
      "volume": "1130107"
    },
    {
      "date": "2021-11-09",
      "open": "18.06",
      "high": "18.21",
      "low": "17.89",
      "close": "18.09",
      "volume": "835675"
    },
    {
      "date": "2021-11-10",
      "open": "18.15",
      "high": "18.30",
      "low": "18.10",
      "close": "18.21",
      "volume": "1075397"
    },
    {
      "date": "2021-11-11",
      "open": "18.24",
      "high": "18.28",
      "low": "18.13",
      "close": "18.22",
      "volume": "828872"
    },
    {
      "date": "2021-11-12",
      "open": "18.25",
      "high": "18.28",
      "low": "18.03",
      "close": "18.24",
      "volume": "1041285"
    },
    {
      "date": "2021-11-15",
      "open": "18.39",
      "high": "18.49",
      "low": "18.28",
      "close": "18.41",
      "volume": "924243"
    },
    {
      "date": "2021-11-16",
      "open": "18.41",
      "high": "18.50",
      "low": "18.28",
      "close": "18.44",
      "volume": "1074076"
    },
    {
      "date": "2021-11-17",
      "open": "18.35",
      "high": "18.42",
      "low": "18.145",
      "close": "18.35",
      "volume": "1189897"
    },
    {
      "date": "2021-11-18",
      "open": "18.33",
      "high": "18.46",
      "low": "18.165",
      "close": "18.29",
      "volume": "1157974"
    },
    {
      "date": "2021-11-19",
      "open": "18.01",
      "high": "18.32",
      "low": "17.92",
      "close": "18.29",
      "volume": "1781313"
    },
    {
      "date": "2021-11-22",
      "open": "18.38",
      "high": "19.00",
      "low": "18.38",
      "close": "18.79",
      "volume": "1847057"
    },
    {
      "date": "2021-11-23",
      "open": "18.92",
      "high": "19.02",
      "low": "18.79",
      "close": "18.97",
      "volume": "1222941"
    },
    {
      "date": "2021-11-24",
      "open": "18.92",
      "high": "19.14",
      "low": "18.80",
      "close": "18.98",
      "volume": "1394283"
    },
    {
      "date": "2021-11-26",
      "open": "18.31",
      "high": "18.345",
      "low": "17.86",
      "close": "18.32",
      "volume": "1993472"
    },
    {
      "date": "2021-11-29",
      "open": "18.53",
      "high": "18.56",
      "low": "18.04",
      "close": "18.18",
      "volume": "2154640"
    },
    {
      "date": "2021-11-30",
      "open": "17.95",
      "high": "18.399",
      "low": "17.52",
      "close": "17.66",
      "volume": "2033322"
    },
    {
      "date": "2021-12-01",
      "open": "18.04",
      "high": "18.40",
      "low": "17.57",
      "close": "17.58",
      "volume": "1968074"
    },
    {
      "date": "2021-12-02",
      "open": "17.79",
      "high": "18.04",
      "low": "17.62",
      "close": "17.97",
      "volume": "1653631"
    },
    {
      "date": "2021-12-03",
      "open": "17.2747",
      "high": "17.935",
      "low": "17.2747",
      "close": "17.63",
      "volume": "1468099"
    },
    {
      "date": "2021-12-06",
      "open": "17.955",
      "high": "18.39",
      "low": "17.9399",
      "close": "18.11",
      "volume": "1316028"
    },
    {
      "date": "2021-12-07",
      "open": "18.27",
      "high": "18.29",
      "low": "17.76",
      "close": "17.86",
      "volume": "1286939"
    },
    {
      "date": "2021-12-08",
      "open": "17.88",
      "high": "17.99",
      "low": "17.75",
      "close": "17.84",
      "volume": "874973"
    },
    {
      "date": "2021-12-09",
      "open": "17.72",
      "high": "17.83",
      "low": "17.61",
      "close": "17.67",
      "volume": "1047606"
    },
    {
      "date": "2021-12-10",
      "open": "17.78",
      "high": "17.82",
      "low": "17.51",
      "close": "17.76",
      "volume": "847485"
    },
    {
      "date": "2021-12-13",
      "open": "17.70",
      "high": "17.75",
      "low": "17.435",
      "close": "17.51",
      "volume": "1193070"
    },
    {
      "date": "2021-12-14",
      "open": "17.56",
      "high": "17.94",
      "low": "17.56",
      "close": "17.74",
      "volume": "1265381"
    },
    {
      "date": "2021-12-15",
      "open": "17.83",
      "high": "17.83",
      "low": "17.33",
      "close": "17.41",
      "volume": "3235462"
    },
    {
      "date": "2021-12-16",
      "open": "17.66",
      "high": "17.94",
      "low": "17.335",
      "close": "17.55",
      "volume": "1560620"
    },
    {
      "date": "2021-12-17",
      "open": "17.58",
      "high": "17.58",
      "low": "17.06",
      "close": "17.31",
      "volume": "4047432"
    },
    {
      "date": "2021-12-20",
      "open": "17.68",
      "high": "17.68",
      "low": "17.03",
      "close": "17.26",
      "volume": "1748751"
    },
    {
      "date": "2021-12-21",
      "open": "17.38",
      "high": "17.775",
      "low": "17.38",
      "close": "17.56",
      "volume": "1202122"
    },
    {
      "date": "2021-12-22",
      "open": "17.52",
      "high": "17.665",
      "low": "17.465",
      "close": "17.59",
      "volume": "1322071"
    },
    {
      "date": "2021-12-23",
      "open": "17.72",
      "high": "18.005",
      "low": "17.72",
      "close": "17.90",
      "volume": "1166589"
    },
    {
      "date": "2021-12-27",
      "open": "17.86",
      "high": "18.11",
      "low": "17.76",
      "close": "18.06",
      "volume": "1021223"
    },
    {
      "date": "2021-12-28",
      "open": "17.97",
      "high": "18.42",
      "low": "17.96",
      "close": "18.32",
      "volume": "989620"
    },
    {
      "date": "2021-12-29",
      "open": "18.29",
      "high": "18.47",
      "low": "18.215",
      "close": "18.28",
      "volume": "832050"
    },
    {
      "date": "2021-12-30",
      "open": "18.27",
      "high": "18.42",
      "low": "18.145",
      "close": "18.21",
      "volume": "884275"
    },
    {
      "date": "2021-12-31",
      "open": "18.14",
      "high": "18.30",
      "low": "18.03",
      "close": "18.12",
      "volume": "764331"
    },
    {
      "date": "2022-01-03",
      "open": "18.26",
      "high": "18.64",
      "low": "18.24",
      "close": "18.37",
      "volume": "1040237"
    },
    {
      "date": "2022-01-04",
      "open": "18.60",
      "high": "18.96",
      "low": "18.44",
      "close": "18.82",
      "volume": "1474309"
    },
    {
      "date": "2022-01-05",
      "open": "18.88",
      "high": "19.16",
      "low": "18.875",
      "close": "18.91",
      "volume": "1683991"
    },
    {
      "date": "2022-01-06",
      "open": "19.17",
      "high": "19.635",
      "low": "19.09",
      "close": "19.50",
      "volume": "1704102"
    },
    {
      "date": "2022-01-07",
      "open": "19.49",
      "high": "19.70",
      "low": "19.31",
      "close": "19.67",
      "volume": "1796183"
    },
    {
      "date": "2022-01-10",
      "open": "19.78",
      "high": "19.90",
      "low": "19.39",
      "close": "19.57",
      "volume": "1379613"
    },
    {
      "date": "2022-01-11",
      "open": "19.60",
      "high": "19.65",
      "low": "19.35",
      "close": "19.61",
      "volume": "1304456"
    },
    {
      "date": "2022-01-12",
      "open": "19.52",
      "high": "19.82",
      "low": "19.37",
      "close": "19.74",
      "volume": "1665263"
    },
    {
      "date": "2022-01-13",
      "open": "19.83",
      "high": "19.935",
      "low": "19.65",
      "close": "19.71",
      "volume": "1517983"
    },
    {
      "date": "2022-01-14",
      "open": "19.55",
      "high": "20.03",
      "low": "19.41",
      "close": "20.02",
      "volume": "1599438"
    },
    {
      "date": "2022-01-18",
      "open": "20.81",
      "high": "20.81",
      "low": "19.65",
      "close": "19.85",
      "volume": "1908366"
    },
    {
      "date": "2022-01-19",
      "open": "19.82",
      "high": "19.88",
      "low": "19.17",
      "close": "19.27",
      "volume": "2424183"
    },
    {
      "date": "2022-01-20",
      "open": "19.22",
      "high": "19.321",
      "low": "18.665",
      "close": "18.71",
      "volume": "2006502"
    },
    {
      "date": "2022-01-21",
      "open": "18.59",
      "high": "19.08",
      "low": "18.49",
      "close": "18.63",
      "volume": "2466278"
    },
    {
      "date": "2022-01-24",
      "open": "18.38",
      "high": "19.04",
      "low": "18.38",
      "close": "18.96",
      "volume": "2385324"
    },
    {
      "date": "2022-01-25",
      "open": "18.51",
      "high": "19.345",
      "low": "18.51",
      "close": "19.07",
      "volume": "1929301"
    },
    {
      "date": "2022-01-26",
      "open": "19.21",
      "high": "19.36",
      "low": "18.58",
      "close": "18.87",
      "volume": "1763644"
    },
    {
      "date": "2022-01-27",
      "open": "18.98",
      "high": "19.24",
      "low": "18.315",
      "close": "18.45",
      "volume": "1512678"
    },
    {
      "date": "2022-01-28",
      "open": "18.45",
      "high": "18.58",
      "low": "17.83",
      "close": "18.27",
      "volume": "2068593"
    },
    {
      "date": "2022-01-31",
      "open": "18.13",
      "high": "18.44",
      "low": "17.85",
      "close": "18.33",
      "volume": "2433408"
    },
    {
      "date": "2022-02-01",
      "open": "18.26",
      "high": "18.605",
      "low": "18.085",
      "close": "18.54",
      "volume": "1595181"
    },
    {
      "date": "2022-02-02",
      "open": "18.49",
      "high": "18.505",
      "low": "18.19",
      "close": "18.37",
      "volume": "1442630"
    },
    {
      "date": "2022-02-03",
      "open": "18.45",
      "high": "18.55",
      "low": "18.27",
      "close": "18.37",
      "volume": "1460853"
    },
    {
      "date": "2022-02-04",
      "open": "18.46",
      "high": "18.64",
      "low": "18.20",
      "close": "18.51",
      "volume": "1354040"
    },
    {
      "date": "2022-02-07",
      "open": "18.54",
      "high": "18.77",
      "low": "18.33",
      "close": "18.48",
      "volume": "1191276"
    },
    {
      "date": "2022-02-08",
      "open": "18.77",
      "high": "18.96",
      "low": "18.57",
      "close": "18.89",
      "volume": "1531783"
    },
    {
      "date": "2022-02-09",
      "open": "18.85",
      "high": "18.94",
      "low": "18.47",
      "close": "18.56",
      "volume": "1528955"
    },
    {
      "date": "2022-02-10",
      "open": "18.63",
      "high": "18.90",
      "low": "18.43",
      "close": "18.55",
      "volume": "2630155"
    },
    {
      "date": "2022-02-11",
      "open": "18.50",
      "high": "18.875",
      "low": "18.425",
      "close": "18.62",
      "volume": "1681129"
    },
    {
      "date": "2022-02-14",
      "open": "18.78",
      "high": "18.8046",
      "low": "18.40",
      "close": "18.49",
      "volume": "2879079"
    },
    {
      "date": "2022-02-15",
      "open": "18.59",
      "high": "18.98",
      "low": "18.59",
      "close": "18.92",
      "volume": "4287078"
    },
    {
      "date": "2022-02-16",
      "open": "18.255",
      "high": "18.53",
      "low": "18.21",
      "close": "18.49",
      "volume": "12757900"
    },
    {
      "date": "2022-02-17",
      "open": "18.29",
      "high": "18.42",
      "low": "17.605",
      "close": "17.61",
      "volume": "68430450"
    },
    {
      "date": "2022-02-18",
      "open": "17.81",
      "high": "18.325",
      "low": "17.70",
      "close": "18.30",
      "volume": "8568821"
    },
    {
      "date": "2022-02-22",
      "open": "18.20",
      "high": "18.415",
      "low": "18.04",
      "close": "18.11",
      "volume": "5345668"
    },
    {
      "date": "2022-02-23",
      "open": "18.20",
      "high": "18.355",
      "low": "17.845",
      "close": "17.90",
      "volume": "3760451"
    },
    {
      "date": "2022-02-24",
      "open": "17.31",
      "high": "17.97",
      "low": "17.20",
      "close": "17.92",
      "volume": "5239817"
    },
    {
      "date": "2022-02-25",
      "open": "18.06",
      "high": "18.55",
      "low": "17.86",
      "close": "18.46",
      "volume": "4072174"
    },
    {
      "date": "2022-02-28",
      "open": "18.01",
      "high": "18.31",
      "low": "17.99",
      "close": "18.28",
      "volume": "2865581"
    },
    {
      "date": "2022-03-01",
      "open": "18.16",
      "high": "18.24",
      "low": "17.13",
      "close": "17.26",
      "volume": "4045163"
    },
    {
      "date": "2022-03-02",
      "open": "17.44",
      "high": "17.88",
      "low": "17.31",
      "close": "17.74",
      "volume": "2831523"
    },
    {
      "date": "2022-03-03",
      "open": "17.61",
      "high": "17.945",
      "low": "17.54",
      "close": "17.78",
      "volume": "2919932"
    },
    {
      "date": "2022-03-04",
      "open": "17.51",
      "high": "17.75",
      "low": "17.27",
      "close": "17.46",
      "volume": "2487799"
    },
    {
      "date": "2022-03-07",
      "open": "17.36",
      "high": "17.46",
      "low": "16.75",
      "close": "16.78",
      "volume": "2783923"
    },
    {
      "date": "2022-03-08",
      "open": "16.97",
      "high": "17.49",
      "low": "16.88",
      "close": "17.14",
      "volume": "4279407"
    },
    {
      "date": "2022-03-09",
      "open": "17.56",
      "high": "17.75",
      "low": "17.365",
      "close": "17.49",
      "volume": "3211659"
    },
    {
      "date": "2022-03-10",
      "open": "17.25",
      "high": "17.485",
      "low": "17.121",
      "close": "17.31",
      "volume": "2799270"
    },
    {
      "date": "2022-03-11",
      "open": "17.50",
      "high": "17.72",
      "low": "17.19",
      "close": "17.47",
      "volume": "2674889"
    },
    {
      "date": "2022-03-14",
      "open": "17.789",
      "high": "17.85",
      "low": "17.355",
      "close": "17.49",
      "volume": "2185429"
    },
    {
      "date": "2022-03-15",
      "open": "17.62",
      "high": "17.79",
      "low": "17.245",
      "close": "17.54",
      "volume": "2415901"
    },
    {
      "date": "2022-03-16",
      "open": "17.66",
      "high": "18.06",
      "low": "17.625",
      "close": "18.05",
      "volume": "3284913"
    },
    {
      "date": "2022-03-17",
      "open": "17.79",
      "high": "17.8182",
      "low": "17.35",
      "close": "17.42",
      "volume": "2533920"
    },
    {
      "date": "2022-03-18",
      "open": "17.40",
      "high": "17.46",
      "low": "16.925",
      "close": "17.22",
      "volume": "7607285"
    },
    {
      "date": "2022-03-21",
      "open": "17.20",
      "high": "17.49",
      "low": "17.10",
      "close": "17.27",
      "volume": "2292133"
    },
    {
      "date": "2022-03-22",
      "open": "17.46",
      "high": "17.62",
      "low": "17.295",
      "close": "17.34",
      "volume": "1816465"
    },
    {
      "date": "2022-03-23",
      "open": "17.15",
      "high": "17.22",
      "low": "16.715",
      "close": "16.78",
      "volume": "2840571"
    },
    {
      "date": "2022-03-24",
      "open": "16.89",
      "high": "16.98",
      "low": "16.705",
      "close": "16.96",
      "volume": "1872026"
    },
    {
      "date": "2022-03-25",
      "open": "16.93",
      "high": "17.32",
      "low": "16.91",
      "close": "17.27",
      "volume": "1676517"
    },
    {
      "date": "2022-03-28",
      "open": "17.19",
      "high": "17.19",
      "low": "16.865",
      "close": "17.07",
      "volume": "1411273"
    },
    {
      "date": "2022-03-29",
      "open": "17.18",
      "high": "17.37",
      "low": "17.055",
      "close": "17.22",
      "volume": "1826267"
    },
    {
      "date": "2022-03-30",
      "open": "17.22",
      "high": "17.30",
      "low": "16.57",
      "close": "16.71",
      "volume": "2428776"
    },
    {
      "date": "2022-03-31",
      "open": "16.67",
      "high": "16.805",
      "low": "16.345",
      "close": "16.38",
      "volume": "1817486"
    },
    {
      "date": "2022-04-01",
      "open": "16.56",
      "high": "16.645",
      "low": "16.15",
      "close": "16.28",
      "volume": "2005429"
    },
    {
      "date": "2022-04-04",
      "open": "16.30",
      "high": "16.31",
      "low": "16.005",
      "close": "16.12",
      "volume": "3429469"
    },
    {
      "date": "2022-04-05",
      "open": "16.10",
      "high": "16.24",
      "low": "15.88",
      "close": "15.90",
      "volume": "4752868"
    },
    {
      "date": "2022-04-06",
      "open": "15.84",
      "high": "15.905",
      "low": "15.555",
      "close": "15.61",
      "volume": "1734612"
    },
    {
      "date": "2022-04-07",
      "open": "15.65",
      "high": "15.705",
      "low": "15.29",
      "close": "15.51",
      "volume": "2151602"
    },
    {
      "date": "2022-04-08",
      "open": "15.57",
      "high": "15.68",
      "low": "15.37",
      "close": "15.39",
      "volume": "1579767"
    },
    {
      "date": "2022-04-11",
      "open": "15.38",
      "high": "15.66",
      "low": "15.29",
      "close": "15.33",
      "volume": "3792652"
    },
    {
      "date": "2022-04-12",
      "open": "15.37",
      "high": "15.485",
      "low": "15.06",
      "close": "15.16",
      "volume": "1963347"
    },
    {
      "date": "2022-04-13",
      "open": "15.08",
      "high": "15.455",
      "low": "15.03",
      "close": "15.43",
      "volume": "1996963"
    },
    {
      "date": "2022-04-14",
      "open": "15.47",
      "high": "15.52",
      "low": "15.175",
      "close": "15.31",
      "volume": "1997198"
    },
    {
      "date": "2022-04-18",
      "open": "15.31",
      "high": "15.42",
      "low": "15.235",
      "close": "15.36",
      "volume": "1710954"
    },
    {
      "date": "2022-04-19",
      "open": "15.47",
      "high": "15.85",
      "low": "15.342",
      "close": "15.83",
      "volume": "1999504"
    },
    {
      "date": "2022-04-20",
      "open": "15.96",
      "high": "16.02",
      "low": "15.79",
      "close": "15.80",
      "volume": "1463512"
    },
    {
      "date": "2022-04-21",
      "open": "15.86",
      "high": "16.01",
      "low": "15.65",
      "close": "15.71",
      "volume": "2900286"
    },
    {
      "date": "2022-04-22",
      "open": "15.64",
      "high": "15.72",
      "low": "15.36",
      "close": "15.38",
      "volume": "1695730"
    },
    {
      "date": "2022-04-25",
      "open": "15.27",
      "high": "15.40",
      "low": "14.95",
      "close": "15.40",
      "volume": "3208130"
    },
    {
      "date": "2022-04-26",
      "open": "15.07",
      "high": "15.615",
      "low": "14.93",
      "close": "15.41",
      "volume": "3416950"
    },
    {
      "date": "2022-04-27",
      "open": "15.37",
      "high": "15.46",
      "low": "15.14",
      "close": "15.25",
      "volume": "3529969"
    },
    {
      "date": "2022-04-28",
      "open": "15.36",
      "high": "15.49",
      "low": "15.165",
      "close": "15.34",
      "volume": "2381726"
    },
    {
      "date": "2022-04-29",
      "open": "15.27",
      "high": "15.425",
      "low": "15.11",
      "close": "15.16",
      "volume": "6642902"
    },
    {
      "date": "2022-05-02",
      "open": "15.24",
      "high": "15.39",
      "low": "14.91",
      "close": "15.17",
      "volume": "2691864"
    },
    {
      "date": "2022-05-03",
      "open": "15.53",
      "high": "15.76",
      "low": "15.19",
      "close": "15.69",
      "volume": "2662270"
    },
    {
      "date": "2022-05-04",
      "open": "15.65",
      "high": "16.03",
      "low": "15.54",
      "close": "15.99",
      "volume": "2881800"
    },
    {
      "date": "2022-05-05",
      "open": "15.96",
      "high": "15.96",
      "low": "15.55",
      "close": "15.70",
      "volume": "3800026"
    },
    {
      "date": "2022-05-06",
      "open": "15.65",
      "high": "15.74",
      "low": "15.25",
      "close": "15.42",
      "volume": "2390181"
    },
    {
      "date": "2022-05-09",
      "open": "15.25",
      "high": "15.51",
      "low": "15.23",
      "close": "15.33",
      "volume": "3662971"
    },
    {
      "date": "2022-05-10",
      "open": "15.43",
      "high": "15.505",
      "low": "15.005",
      "close": "15.33",
      "volume": "3376537"
    },
    {
      "date": "2022-05-11",
      "open": "15.33",
      "high": "15.585",
      "low": "15.12",
      "close": "15.14",
      "volume": "3284216"
    },
    {
      "date": "2022-05-12",
      "open": "15.09",
      "high": "15.44",
      "low": "14.96",
      "close": "15.42",
      "volume": "4042144"
    },
    {
      "date": "2022-05-13",
      "open": "15.60",
      "high": "15.745",
      "low": "15.285",
      "close": "15.45",
      "volume": "2986105"
    },
    {
      "date": "2022-05-16",
      "open": "15.43",
      "high": "15.50",
      "low": "15.165",
      "close": "15.30",
      "volume": "2378172"
    },
    {
      "date": "2022-05-17",
      "open": "15.54",
      "high": "15.89",
      "low": "15.51",
      "close": "15.84",
      "volume": "2031595"
    },
    {
      "date": "2022-05-18",
      "open": "15.69",
      "high": "15.86",
      "low": "15.54",
      "close": "15.66",
      "volume": "2442042"
    },
    {
      "date": "2022-05-19",
      "open": "15.53",
      "high": "15.69",
      "low": "15.345",
      "close": "15.37",
      "volume": "3194140"
    },
    {
      "date": "2022-05-20",
      "open": "15.47",
      "high": "15.565",
      "low": "15.025",
      "close": "15.29",
      "volume": "2592738"
    },
    {
      "date": "2022-05-23",
      "open": "15.62",
      "high": "15.785",
      "low": "15.435",
      "close": "15.55",
      "volume": "1897967"
    },
    {
      "date": "2022-05-24",
      "open": "15.54",
      "high": "15.5575",
      "low": "15.135",
      "close": "15.51",
      "volume": "2205587"
    },
    {
      "date": "2022-05-25",
      "open": "15.53",
      "high": "15.835",
      "low": "15.43",
      "close": "15.63",
      "volume": "1836987"
    },
    {
      "date": "2022-05-26",
      "open": "15.79",
      "high": "15.91",
      "low": "15.6322",
      "close": "15.86",
      "volume": "1958593"
    },
    {
      "date": "2022-05-27",
      "open": "15.87",
      "high": "15.995",
      "low": "15.805",
      "close": "15.98",
      "volume": "1756642"
    },
    {
      "date": "2022-05-31",
      "open": "15.71",
      "high": "16.03",
      "low": "15.595",
      "close": "15.90",
      "volume": "1972654"
    },
    {
      "date": "2022-06-01",
      "open": "15.91",
      "high": "15.92",
      "low": "15.53",
      "close": "15.81",
      "volume": "1409952"
    },
    {
      "date": "2022-06-02",
      "open": "15.82",
      "high": "16.09",
      "low": "15.62",
      "close": "16.09",
      "volume": "1719270"
    },
    {
      "date": "2022-06-03",
      "open": "16.09",
      "high": "16.105",
      "low": "15.80",
      "close": "15.84",
      "volume": "1172890"
    },
    {
      "date": "2022-06-06",
      "open": "15.93",
      "high": "16.115",
      "low": "15.85",
      "close": "15.99",
      "volume": "1174636"
    },
    {
      "date": "2022-06-07",
      "open": "15.82",
      "high": "16.085",
      "low": "15.77",
      "close": "16.06",
      "volume": "2162322"
    },
    {
      "date": "2022-06-08",
      "open": "15.90",
      "high": "15.90",
      "low": "15.66",
      "close": "15.79",
      "volume": "1775708"
    },
    {
      "date": "2022-06-09",
      "open": "15.75",
      "high": "15.75",
      "low": "15.27",
      "close": "15.28",
      "volume": "2139872"
    },
    {
      "date": "2022-06-10",
      "open": "15.21",
      "high": "15.24",
      "low": "14.895",
      "close": "15.06",
      "volume": "2489186"
    },
    {
      "date": "2022-06-13",
      "open": "14.82",
      "high": "15.01",
      "low": "14.71",
      "close": "14.78",
      "volume": "3148036"
    },
    {
      "date": "2022-06-14",
      "open": "14.79",
      "high": "14.97",
      "low": "14.61",
      "close": "14.79",
      "volume": "2068414"
    },
    {
      "date": "2022-06-15",
      "open": "14.90",
      "high": "15.105",
      "low": "14.73",
      "close": "14.87",
      "volume": "3259123"
    },
    {
      "date": "2022-06-16",
      "open": "14.59",
      "high": "14.60",
      "low": "14.22",
      "close": "14.29",
      "volume": "2295613"
    },
    {
      "date": "2022-06-17",
      "open": "14.48",
      "high": "14.725",
      "low": "14.31",
      "close": "14.59",
      "volume": "3789028"
    },
    {
      "date": "2022-06-21",
      "open": "14.78",
      "high": "14.88",
      "low": "14.62",
      "close": "14.69",
      "volume": "1960235"
    },
    {
      "date": "2022-06-22",
      "open": "14.54",
      "high": "14.895",
      "low": "14.54",
      "close": "14.86",
      "volume": "1607124"
    },
    {
      "date": "2022-06-23",
      "open": "14.41",
      "high": "14.84",
      "low": "14.345",
      "close": "14.55",
      "volume": "1503919"
    },
    {
      "date": "2022-06-24",
      "open": "14.60",
      "high": "15.025",
      "low": "14.60",
      "close": "14.95",
      "volume": "3133960"
    },
    {
      "date": "2022-06-27",
      "open": "15.03",
      "high": "15.105",
      "low": "14.89",
      "close": "15.02",
      "volume": "1591048"
    },
    {
      "date": "2022-06-28",
      "open": "15.17",
      "high": "15.27",
      "low": "14.93",
      "close": "14.97",
      "volume": "2364168"
    },
    {
      "date": "2022-06-29",
      "open": "14.97",
      "high": "14.99",
      "low": "14.77",
      "close": "14.85",
      "volume": "1487361"
    },
    {
      "date": "2022-06-30",
      "open": "14.57",
      "high": "14.94",
      "low": "14.53",
      "close": "14.79",
      "volume": "1389377"
    },
    {
      "date": "2022-07-01",
      "open": "14.67",
      "high": "15.11",
      "low": "14.64",
      "close": "15.06",
      "volume": "1311352"
    },
    {
      "date": "2022-07-05",
      "open": "14.76",
      "high": "15.10",
      "low": "14.5809",
      "close": "15.10",
      "volume": "1359590"
    },
    {
      "date": "2022-07-06",
      "open": "15.02",
      "high": "15.165",
      "low": "14.83",
      "close": "15.02",
      "volume": "2189414"
    },
    {
      "date": "2022-07-07",
      "open": "15.15",
      "high": "15.28",
      "low": "15.08",
      "close": "15.14",
      "volume": "2591601"
    },
    {
      "date": "2022-07-08",
      "open": "15.23",
      "high": "15.27",
      "low": "14.99",
      "close": "15.10",
      "volume": "1191439"
    },
    {
      "date": "2022-07-11",
      "open": "14.90",
      "high": "15.06",
      "low": "14.83",
      "close": "14.96",
      "volume": "2414845"
    },
    {
      "date": "2022-07-12",
      "open": "14.88",
      "high": "15.36",
      "low": "14.84",
      "close": "15.20",
      "volume": "1679882"
    },
    {
      "date": "2022-07-13",
      "open": "15.23",
      "high": "15.23",
      "low": "14.85",
      "close": "14.92",
      "volume": "1908995"
    },
    {
      "date": "2022-07-14",
      "open": "14.51",
      "high": "14.77",
      "low": "14.485",
      "close": "14.75",
      "volume": "1513898"
    },
    {
      "date": "2022-07-15",
      "open": "15.04",
      "high": "15.325",
      "low": "14.87",
      "close": "15.27",
      "volume": "1517513"
    },
    {
      "date": "2022-07-18",
      "open": "15.44",
      "high": "15.575",
      "low": "15.23",
      "close": "15.30",
      "volume": "1390157"
    },
    {
      "date": "2022-07-19",
      "open": "15.48",
      "high": "15.86",
      "low": "15.445",
      "close": "15.82",
      "volume": "2175282"
    },
    {
      "date": "2022-07-20",
      "open": "15.78",
      "high": "15.94",
      "low": "15.72",
      "close": "15.86",
      "volume": "1809245"
    },
    {
      "date": "2022-07-21",
      "open": "15.81",
      "high": "15.915",
      "low": "15.69",
      "close": "15.86",
      "volume": "1437552"
    },
    {
      "date": "2022-07-22",
      "open": "15.85",
      "high": "16.005",
      "low": "15.71",
      "close": "15.88",
      "volume": "1743589"
    },
    {
      "date": "2022-07-25",
      "open": "15.99",
      "high": "16.23",
      "low": "15.91",
      "close": "16.22",
      "volume": "1911513"
    },
    {
      "date": "2022-07-26",
      "open": "15.93",
      "high": "16.68",
      "low": "15.87",
      "close": "16.59",
      "volume": "1772993"
    },
    {
      "date": "2022-07-27",
      "open": "16.74",
      "high": "17.05",
      "low": "16.58",
      "close": "16.99",
      "volume": "2740737"
    },
    {
      "date": "2022-07-28",
      "open": "16.99",
      "high": "17.125",
      "low": "16.87",
      "close": "17.09",
      "volume": "1662063"
    },
    {
      "date": "2022-07-29",
      "open": "17.06",
      "high": "17.465",
      "low": "16.95",
      "close": "17.41",
      "volume": "1896459"
    },
    {
      "date": "2022-08-01",
      "open": "17.32",
      "high": "17.495",
      "low": "17.22",
      "close": "17.36",
      "volume": "1362186"
    },
    {
      "date": "2022-08-02",
      "open": "17.34",
      "high": "17.34",
      "low": "17.11",
      "close": "17.21",
      "volume": "1709432"
    },
    {
      "date": "2022-08-03",
      "open": "17.22",
      "high": "17.30",
      "low": "17.02",
      "close": "17.21",
      "volume": "1442382"
    },
    {
      "date": "2022-08-04",
      "open": "17.21",
      "high": "17.305",
      "low": "16.97",
      "close": "16.99",
      "volume": "1183789"
    },
    {
      "date": "2022-08-05",
      "open": "16.98",
      "high": "17.32",
      "low": "16.89",
      "close": "17.27",
      "volume": "1175641"
    },
    {
      "date": "2022-08-08",
      "open": "17.32",
      "high": "17.43",
      "low": "17.13",
      "close": "17.24",
      "volume": "1158053"
    },
    {
      "date": "2022-08-09",
      "open": "17.28",
      "high": "17.32",
      "low": "17.135",
      "close": "17.32",
      "volume": "1208485"
    },
    {
      "date": "2022-08-10",
      "open": "17.41",
      "high": "17.67",
      "low": "17.41",
      "close": "17.55",
      "volume": "1323059"
    },
    {
      "date": "2022-08-11",
      "open": "17.64",
      "high": "17.77",
      "low": "17.61",
      "close": "17.68",
      "volume": "1424495"
    },
    {
      "date": "2022-08-12",
      "open": "17.86",
      "high": "17.93",
      "low": "17.72",
      "close": "17.91",
      "volume": "1285469"
    },
    {
      "date": "2022-08-15",
      "open": "17.75",
      "high": "18.10",
      "low": "17.69",
      "close": "18.09",
      "volume": "1136621"
    },
    {
      "date": "2022-08-16",
      "open": "18.04",
      "high": "18.40",
      "low": "18.01",
      "close": "18.36",
      "volume": "1478585"
    },
    {
      "date": "2022-08-17",
      "open": "18.19",
      "high": "18.24",
      "low": "18.045",
      "close": "18.18",
      "volume": "1111987"
    },
    {
      "date": "2022-08-18",
      "open": "18.20",
      "high": "18.249",
      "low": "18.015",
      "close": "18.17",
      "volume": "977531"
    },
    {
      "date": "2022-08-19",
      "open": "18.12",
      "high": "18.13",
      "low": "17.89",
      "close": "18.00",
      "volume": "2216133"
    },
    {
      "date": "2022-08-22",
      "open": "17.79",
      "high": "17.79",
      "low": "17.585",
      "close": "17.65",
      "volume": "1382840"
    },
    {
      "date": "2022-08-23",
      "open": "17.76",
      "high": "17.78",
      "low": "17.45",
      "close": "17.45",
      "volume": "1019086"
    },
    {
      "date": "2022-08-24",
      "open": "17.36",
      "high": "17.49",
      "low": "17.295",
      "close": "17.32",
      "volume": "1008849"
    },
    {
      "date": "2022-08-25",
      "open": "17.34",
      "high": "17.555",
      "low": "17.31",
      "close": "17.49",
      "volume": "938560"
    },
    {
      "date": "2022-08-26",
      "open": "17.58",
      "high": "17.58",
      "low": "17.165",
      "close": "17.18",
      "volume": "1041339"
    },
    {
      "date": "2022-08-29",
      "open": "17.09",
      "high": "17.13",
      "low": "16.835",
      "close": "16.87",
      "volume": "1481523"
    },
    {
      "date": "2022-08-30",
      "open": "16.90",
      "high": "16.98",
      "low": "16.73",
      "close": "16.96",
      "volume": "1630982"
    },
    {
      "date": "2022-08-31",
      "open": "16.75",
      "high": "16.95",
      "low": "16.67",
      "close": "16.69",
      "volume": "1602512"
    },
    {
      "date": "2022-09-01",
      "open": "16.62",
      "high": "16.72",
      "low": "16.51",
      "close": "16.71",
      "volume": "1375102"
    },
    {
      "date": "2022-09-02",
      "open": "16.82",
      "high": "16.965",
      "low": "16.51",
      "close": "16.57",
      "volume": "1533322"
    },
    {
      "date": "2022-09-06",
      "open": "16.65",
      "high": "16.665",
      "low": "16.165",
      "close": "16.27",
      "volume": "1170028"
    },
    {
      "date": "2022-09-07",
      "open": "16.21",
      "high": "16.64",
      "low": "16.16",
      "close": "16.56",
      "volume": "1404386"
    },
    {
      "date": "2022-09-08",
      "open": "16.46",
      "high": "16.87",
      "low": "16.30",
      "close": "16.86",
      "volume": "1377610"
    },
    {
      "date": "2022-09-09",
      "open": "16.88",
      "high": "17.125",
      "low": "16.87",
      "close": "17.02",
      "volume": "1075416"
    },
    {
      "date": "2022-09-12",
      "open": "17.06",
      "high": "17.265",
      "low": "17.03",
      "close": "17.20",
      "volume": "1234757"
    },
    {
      "date": "2022-09-13",
      "open": "16.94",
      "high": "17.07",
      "low": "16.63",
      "close": "16.69",
      "volume": "1414659"
    },
    {
      "date": "2022-09-14",
      "open": "16.70",
      "high": "16.83",
      "low": "16.56",
      "close": "16.82",
      "volume": "1156850"
    },
    {
      "date": "2022-09-15",
      "open": "16.78",
      "high": "17.09",
      "low": "16.765",
      "close": "16.86",
      "volume": "2173039"
    },
    {
      "date": "2022-09-16",
      "open": "16.82",
      "high": "16.99",
      "low": "16.525",
      "close": "16.94",
      "volume": "4014011"
    },
    {
      "date": "2022-09-19",
      "open": "16.88",
      "high": "17.46",
      "low": "16.8203",
      "close": "17.43",
      "volume": "2121832"
    },
    {
      "date": "2022-09-20",
      "open": "17.35",
      "high": "17.595",
      "low": "17.31",
      "close": "17.54",
      "volume": "1714028"
    },
    {
      "date": "2022-09-21",
      "open": "17.58",
      "high": "17.82",
      "low": "17.36",
      "close": "17.36",
      "volume": "1639064"
    },
    {
      "date": "2022-09-22",
      "open": "17.41",
      "high": "17.44",
      "low": "17.00",
      "close": "17.10",
      "volume": "1421499"
    },
    {
      "date": "2022-09-23",
      "open": "16.92",
      "high": "16.92",
      "low": "16.57",
      "close": "16.81",
      "volume": "2719683"
    },
    {
      "date": "2022-09-26",
      "open": "16.62",
      "high": "16.945",
      "low": "16.605",
      "close": "16.71",
      "volume": "1831854"
    },
    {
      "date": "2022-09-27",
      "open": "16.77",
      "high": "16.89",
      "low": "16.255",
      "close": "16.40",
      "volume": "1582487"
    },
    {
      "date": "2022-09-28",
      "open": "16.45",
      "high": "16.96",
      "low": "16.33",
      "close": "16.80",
      "volume": "2260899"
    },
    {
      "date": "2022-09-29",
      "open": "16.62",
      "high": "16.68",
      "low": "16.39",
      "close": "16.64",
      "volume": "1734486"
    },
    {
      "date": "2022-09-30",
      "open": "16.63",
      "high": "16.88",
      "low": "16.43",
      "close": "16.47",
      "volume": "1705776"
    },
    {
      "date": "2022-10-03",
      "open": "16.64",
      "high": "16.95",
      "low": "16.465",
      "close": "16.87",
      "volume": "1573266"
    },
    {
      "date": "2022-10-04",
      "open": "16.99",
      "high": "17.72",
      "low": "16.98",
      "close": "17.71",
      "volume": "2595926"
    },
    {
      "date": "2022-10-05",
      "open": "17.50",
      "high": "17.73",
      "low": "17.41",
      "close": "17.71",
      "volume": "1633720"
    },
    {
      "date": "2022-10-06",
      "open": "17.57",
      "high": "17.715",
      "low": "17.48",
      "close": "17.64",
      "volume": "1333750"
    },
    {
      "date": "2022-10-07",
      "open": "17.61",
      "high": "17.68",
      "low": "17.28",
      "close": "17.31",
      "volume": "1299230"
    },
    {
      "date": "2022-10-10",
      "open": "17.35",
      "high": "17.51",
      "low": "17.205",
      "close": "17.33",
      "volume": "925784"
    },
    {
      "date": "2022-10-11",
      "open": "17.27",
      "high": "17.58",
      "low": "17.24",
      "close": "17.50",
      "volume": "2000223"
    },
    {
      "date": "2022-10-12",
      "open": "17.49",
      "high": "17.80",
      "low": "17.305",
      "close": "17.54",
      "volume": "2132345"
    },
    {
      "date": "2022-10-13",
      "open": "17.35",
      "high": "18.38",
      "low": "17.19",
      "close": "18.33",
      "volume": "2382872"
    },
    {
      "date": "2022-10-14",
      "open": "18.38",
      "high": "18.57",
      "low": "18.16",
      "close": "18.19",
      "volume": "2091729"
    },
    {
      "date": "2022-10-17",
      "open": "18.42",
      "high": "18.66",
      "low": "18.235",
      "close": "18.46",
      "volume": "1585549"
    },
    {
      "date": "2022-10-18",
      "open": "18.63",
      "high": "18.79",
      "low": "18.40",
      "close": "18.53",
      "volume": "1890466"
    },
    {
      "date": "2022-10-19",
      "open": "18.40",
      "high": "18.58",
      "low": "18.08",
      "close": "18.25",
      "volume": "1883282"
    },
    {
      "date": "2022-10-20",
      "open": "18.31",
      "high": "18.36",
      "low": "17.605",
      "close": "17.68",
      "volume": "1867480"
    },
    {
      "date": "2022-10-21",
      "open": "17.81",
      "high": "18.11",
      "low": "17.71",
      "close": "18.00",
      "volume": "3245172"
    },
    {
      "date": "2022-10-24",
      "open": "18.13",
      "high": "18.53",
      "low": "18.07",
      "close": "18.34",
      "volume": "2818688"
    },
    {
      "date": "2022-10-25",
      "open": "18.75",
      "high": "19.12",
      "low": "18.48",
      "close": "18.97",
      "volume": "3265872"
    },
    {
      "date": "2022-10-26",
      "open": "19.18",
      "high": "19.295",
      "low": "19.00",
      "close": "19.07",
      "volume": "2453947"
    },
    {
      "date": "2022-10-27",
      "open": "19.12",
      "high": "19.465",
      "low": "19.005",
      "close": "19.04",
      "volume": "3004537"
    },
    {
      "date": "2022-10-28",
      "open": "19.18",
      "high": "19.415",
      "low": "18.945",
      "close": "19.38",
      "volume": "2279014"
    },
    {
      "date": "2022-10-31",
      "open": "19.27",
      "high": "19.66",
      "low": "19.27",
      "close": "19.56",
      "volume": "1796184"
    },
    {
      "date": "2022-11-01",
      "open": "19.30",
      "high": "19.84",
      "low": "19.30",
      "close": "19.71",
      "volume": "1775510"
    },
    {
      "date": "2022-11-02",
      "open": "19.59",
      "high": "19.81",
      "low": "19.23",
      "close": "19.25",
      "volume": "2303039"
    },
    {
      "date": "2022-11-03",
      "open": "19.06",
      "high": "19.36",
      "low": "18.87",
      "close": "19.28",
      "volume": "1128512"
    },
    {
      "date": "2022-11-04",
      "open": "19.52",
      "high": "19.71",
      "low": "19.365",
      "close": "19.70",
      "volume": "1605555"
    },
    {
      "date": "2022-11-07",
      "open": "19.75",
      "high": "19.89",
      "low": "19.65",
      "close": "19.77",
      "volume": "1242608"
    },
    {
      "date": "2022-11-08",
      "open": "19.77",
      "high": "19.85",
      "low": "19.535",
      "close": "19.67",
      "volume": "1132666"
    },
    {
      "date": "2022-11-09",
      "open": "19.49",
      "high": "19.705",
      "low": "19.45",
      "close": "19.49",
      "volume": "1437214"
    },
    {
      "date": "2022-11-10",
      "open": "19.94",
      "high": "20.19",
      "low": "19.695",
      "close": "19.79",
      "volume": "3189285"
    },
    {
      "date": "2022-11-11",
      "open": "19.72",
      "high": "19.90",
      "low": "18.71",
      "close": "18.79",
      "volume": "2544876"
    },
    {
      "date": "2022-11-14",
      "open": "18.76",
      "high": "18.95",
      "low": "18.60",
      "close": "18.63",
      "volume": "1673872"
    },
    {
      "date": "2022-11-15",
      "open": "18.84",
      "high": "18.94",
      "low": "18.385",
      "close": "18.60",
      "volume": "1555450"
    },
    {
      "date": "2022-11-16",
      "open": "18.60",
      "high": "18.64",
      "low": "18.27",
      "close": "18.31",
      "volume": "1532484"
    },
    {
      "date": "2022-11-17",
      "open": "18.16",
      "high": "18.2874",
      "low": "18.01",
      "close": "18.19",
      "volume": "1034845"
    },
    {
      "date": "2022-11-18",
      "open": "18.52",
      "high": "18.76",
      "low": "18.35",
      "close": "18.64",
      "volume": "1936493"
    },
    {
      "date": "2022-11-21",
      "open": "18.67",
      "high": "18.84",
      "low": "18.6201",
      "close": "18.82",
      "volume": "1011964"
    },
    {
      "date": "2022-11-22",
      "open": "18.97",
      "high": "19.105",
      "low": "18.905",
      "close": "19.00",
      "volume": "917907"
    },
    {
      "date": "2022-11-23",
      "open": "18.94",
      "high": "19.05",
      "low": "18.66",
      "close": "18.86",
      "volume": "910176"
    },
    {
      "date": "2022-11-25",
      "open": "18.97",
      "high": "19.01",
      "low": "18.83",
      "close": "18.97",
      "volume": "318676"
    },
    {
      "date": "2022-11-28",
      "open": "18.76",
      "high": "18.945",
      "low": "18.60",
      "close": "18.70",
      "volume": "1036789"
    },
    {
      "date": "2022-11-29",
      "open": "18.76",
      "high": "18.8306",
      "low": "18.66",
      "close": "18.76",
      "volume": "1132875"
    },
    {
      "date": "2022-11-30",
      "open": "18.66",
      "high": "19.13",
      "low": "18.405",
      "close": "19.11",
      "volume": "2515127"
    },
    {
      "date": "2022-12-01",
      "open": "19.13",
      "high": "19.245",
      "low": "18.92",
      "close": "19.02",
      "volume": "1170148"
    },
    {
      "date": "2022-12-02",
      "open": "18.95",
      "high": "19.02",
      "low": "18.77",
      "close": "19.02",
      "volume": "976515"
    },
    {
      "date": "2022-12-05",
      "open": "19.00",
      "high": "19.375",
      "low": "18.03",
      "close": "18.16",
      "volume": "1574067"
    },
    {
      "date": "2022-12-06",
      "open": "18.15",
      "high": "18.30",
      "low": "17.855",
      "close": "18.04",
      "volume": "1436531"
    },
    {
      "date": "2022-12-07",
      "open": "18.00",
      "high": "18.26",
      "low": "17.82",
      "close": "18.08",
      "volume": "1044953"
    },
    {
      "date": "2022-12-08",
      "open": "18.19",
      "high": "18.29",
      "low": "17.965",
      "close": "18.07",
      "volume": "1333604"
    },
    {
      "date": "2022-12-09",
      "open": "17.95",
      "high": "18.16",
      "low": "17.93",
      "close": "18.00",
      "volume": "1039454"
    },
    {
      "date": "2022-12-12",
      "open": "18.06",
      "high": "18.25",
      "low": "17.861",
      "close": "18.10",
      "volume": "1815886"
    },
    {
      "date": "2022-12-13",
      "open": "18.25",
      "high": "18.34",
      "low": "17.48",
      "close": "17.58",
      "volume": "3174254"
    },
    {
      "date": "2022-12-14",
      "open": "17.55",
      "high": "17.74",
      "low": "17.36",
      "close": "17.43",
      "volume": "1873036"
    },
    {
      "date": "2022-12-15",
      "open": "17.28",
      "high": "17.3499",
      "low": "17.08",
      "close": "17.20",
      "volume": "2014210"
    },
    {
      "date": "2022-12-16",
      "open": "17.04",
      "high": "17.23",
      "low": "16.95",
      "close": "17.11",
      "volume": "3797881"
    },
    {
      "date": "2022-12-19",
      "open": "17.11",
      "high": "17.265",
      "low": "16.89",
      "close": "17.15",
      "volume": "1762554"
    },
    {
      "date": "2022-12-20",
      "open": "17.22",
      "high": "17.435",
      "low": "17.18",
      "close": "17.35",
      "volume": "1228805"
    },
    {
      "date": "2022-12-21",
      "open": "17.52",
      "high": "17.795",
      "low": "17.50",
      "close": "17.76",
      "volume": "1985484"
    },
    {
      "date": "2022-12-22",
      "open": "17.67",
      "high": "17.73",
      "low": "17.315",
      "close": "17.59",
      "volume": "1450365"
    },
    {
      "date": "2022-12-23",
      "open": "17.59",
      "high": "17.845",
      "low": "17.57",
      "close": "17.78",
      "volume": "879706"
    },
    {
      "date": "2022-12-27",
      "open": "17.87",
      "high": "17.92",
      "low": "17.75",
      "close": "17.82",
      "volume": "936357"
    },
    {
      "date": "2022-12-28",
      "open": "17.86",
      "high": "18.01",
      "low": "17.82",
      "close": "17.83",
      "volume": "1159655"
    },
    {
      "date": "2022-12-29",
      "open": "17.89",
      "high": "18.21",
      "low": "17.765",
      "close": "18.17",
      "volume": "2024275"
    },
    {
      "date": "2022-12-30",
      "open": "18.10",
      "high": "18.195",
      "low": "17.94",
      "close": "17.98",
      "volume": "1092275"
    },
    {
      "date": "2023-01-03",
      "open": "18.06",
      "high": "18.20",
      "low": "17.625",
      "close": "17.86",
      "volume": "1213359"
    },
    {
      "date": "2023-01-04",
      "open": "17.97",
      "high": "18.25",
      "low": "17.79",
      "close": "17.83",
      "volume": "1108857"
    },
    {
      "date": "2023-01-05",
      "open": "17.74",
      "high": "17.865",
      "low": "17.585",
      "close": "17.79",
      "volume": "1201885"
    },
    {
      "date": "2023-01-06",
      "open": "17.92",
      "high": "18.42",
      "low": "17.90",
      "close": "18.32",
      "volume": "1120447"
    },
    {
      "date": "2023-01-09",
      "open": "18.29",
      "high": "18.39",
      "low": "18.04",
      "close": "18.12",
      "volume": "1192700"
    },
    {
      "date": "2023-01-10",
      "open": "18.11",
      "high": "18.43",
      "low": "18.045",
      "close": "18.42",
      "volume": "1221923"
    },
    {
      "date": "2023-01-11",
      "open": "18.47",
      "high": "18.50",
      "low": "18.26",
      "close": "18.34",
      "volume": "1246612"
    },
    {
      "date": "2023-01-12",
      "open": "18.42",
      "high": "18.81",
      "low": "18.40",
      "close": "18.74",
      "volume": "2008984"
    },
    {
      "date": "2023-01-13",
      "open": "18.52",
      "high": "18.685",
      "low": "18.30",
      "close": "18.60",
      "volume": "1343044"
    },
    {
      "date": "2023-01-17",
      "open": "18.55",
      "high": "18.55",
      "low": "18.32",
      "close": "18.38",
      "volume": "1046999"
    },
    {
      "date": "2023-01-18",
      "open": "18.24",
      "high": "18.29",
      "low": "17.77",
      "close": "17.79",
      "volume": "2075641"
    },
    {
      "date": "2023-01-19",
      "open": "17.67",
      "high": "17.92",
      "low": "17.5946",
      "close": "17.80",
      "volume": "1568146"
    },
    {
      "date": "2023-01-20",
      "open": "18.01",
      "high": "18.16",
      "low": "17.84",
      "close": "18.02",
      "volume": "1837825"
    },
    {
      "date": "2023-01-23",
      "open": "18.14",
      "high": "18.26",
      "low": "17.99",
      "close": "18.16",
      "volume": "1878069"
    },
    {
      "date": "2023-01-24",
      "open": "17.65",
      "high": "18.00",
      "low": "16.8101",
      "close": "17.03",
      "volume": "5039225"
    },
    {
      "date": "2023-01-25",
      "open": "16.86",
      "high": "17.27",
      "low": "16.78",
      "close": "16.99",
      "volume": "2455330"
    },
    {
      "date": "2023-01-26",
      "open": "17.11",
      "high": "17.215",
      "low": "16.90",
      "close": "17.14",
      "volume": "2140202"
    },
    {
      "date": "2023-01-27",
      "open": "17.17",
      "high": "17.21",
      "low": "16.88",
      "close": "17.07",
      "volume": "1290826"
    },
    {
      "date": "2023-01-30",
      "open": "17.09",
      "high": "17.21",
      "low": "17.02",
      "close": "17.04",
      "volume": "1333364"
    },
    {
      "date": "2023-01-31",
      "open": "17.12",
      "high": "17.56",
      "low": "17.02",
      "close": "17.50",
      "volume": "2040514"
    },
    {
      "date": "2023-02-01",
      "open": "17.45",
      "high": "17.665",
      "low": "17.335",
      "close": "17.54",
      "volume": "1935357"
    },
    {
      "date": "2023-02-02",
      "open": "17.55",
      "high": "17.82",
      "low": "17.38",
      "close": "17.82",
      "volume": "1995883"
    },
    {
      "date": "2023-02-03",
      "open": "17.80",
      "high": "18.065",
      "low": "17.745",
      "close": "17.92",
      "volume": "1824010"
    },
    {
      "date": "2023-02-06",
      "open": "17.90",
      "high": "17.97",
      "low": "17.625",
      "close": "17.85",
      "volume": "1463003"
    },
    {
      "date": "2023-02-07",
      "open": "17.83",
      "high": "18.04",
      "low": "17.51",
      "close": "17.95",
      "volume": "1402188"
    },
    {
      "date": "2023-02-08",
      "open": "17.90",
      "high": "17.94",
      "low": "17.685",
      "close": "17.74",
      "volume": "1044406"
    },
    {
      "date": "2023-02-09",
      "open": "17.84",
      "high": "18.01",
      "low": "17.6225",
      "close": "17.69",
      "volume": "1150455"
    },
    {
      "date": "2023-02-10",
      "open": "17.65",
      "high": "17.88",
      "low": "17.615",
      "close": "17.81",
      "volume": "1276522"
    },
    {
      "date": "2023-02-13",
      "open": "17.79",
      "high": "18.04",
      "low": "17.745",
      "close": "17.99",
      "volume": "939601"
    },
    {
      "date": "2023-02-14",
      "open": "17.99",
      "high": "18.11",
      "low": "17.71",
      "close": "17.83",
      "volume": "919393"
    },
    {
      "date": "2023-02-15",
      "open": "17.69",
      "high": "17.98",
      "low": "17.64",
      "close": "17.96",
      "volume": "1057643"
    },
    {
      "date": "2023-02-16",
      "open": "17.81",
      "high": "17.99",
      "low": "17.75",
      "close": "17.81",
      "volume": "1268992"
    },
    {
      "date": "2023-02-17",
      "open": "17.94",
      "high": "18.06",
      "low": "17.76",
      "close": "18.01",
      "volume": "1791054"
    },
    {
      "date": "2023-02-21",
      "open": "17.87",
      "high": "17.90",
      "low": "17.54",
      "close": "17.61",
      "volume": "1974068"
    },
    {
      "date": "2023-02-22",
      "open": "16.92",
      "high": "17.75",
      "low": "16.92",
      "close": "17.57",
      "volume": "1897309"
    },
    {
      "date": "2023-02-23",
      "open": "17.86",
      "high": "18.16",
      "low": "17.72",
      "close": "17.99",
      "volume": "1753767"
    },
    {
      "date": "2023-02-24",
      "open": "17.89",
      "high": "17.925",
      "low": "17.695",
      "close": "17.82",
      "volume": "1179483"
    },
    {
      "date": "2023-02-27",
      "open": "17.72",
      "high": "17.99",
      "low": "17.645",
      "close": "17.73",
      "volume": "1483859"
    },
    {
      "date": "2023-02-28",
      "open": "17.65",
      "high": "17.83",
      "low": "17.58",
      "close": "17.67",
      "volume": "1689333"
    },
    {
      "date": "2023-03-01",
      "open": "17.55",
      "high": "17.615",
      "low": "17.34",
      "close": "17.51",
      "volume": "1765657"
    },
    {
      "date": "2023-03-02",
      "open": "17.40",
      "high": "17.425",
      "low": "16.98",
      "close": "17.19",
      "volume": "1317947"
    },
    {
      "date": "2023-03-03",
      "open": "17.30",
      "high": "17.46",
      "low": "17.13",
      "close": "17.37",
      "volume": "1583255"
    },
    {
      "date": "2023-03-06",
      "open": "17.34",
      "high": "17.47",
      "low": "17.185",
      "close": "17.22",
      "volume": "1640853"
    },
    {
      "date": "2023-03-07",
      "open": "17.11",
      "high": "17.11",
      "low": "16.735",
      "close": "16.81",
      "volume": "1849878"
    },
    {
      "date": "2023-03-08",
      "open": "16.83",
      "high": "16.905",
      "low": "16.605",
      "close": "16.75",
      "volume": "1589842"
    },
    {
      "date": "2023-03-09",
      "open": "16.61",
      "high": "16.61",
      "low": "15.995",
      "close": "16.02",
      "volume": "3341844"
    },
    {
      "date": "2023-03-10",
      "open": "15.63",
      "high": "16.295",
      "low": "15.34",
      "close": "15.96",
      "volume": "4405278"
    },
    {
      "date": "2023-03-13",
      "open": "15.33",
      "high": "16.55",
      "low": "14.585",
      "close": "15.32",
      "volume": "6900604"
    },
    {
      "date": "2023-03-14",
      "open": "16.21",
      "high": "16.50",
      "low": "14.965",
      "close": "15.16",
      "volume": "4003197"
    },
    {
      "date": "2023-03-15",
      "open": "14.50",
      "high": "15.13",
      "low": "14.28",
      "close": "14.59",
      "volume": "4470907"
    },
    {
      "date": "2023-03-16",
      "open": "14.43",
      "high": "15.40",
      "low": "14.06",
      "close": "15.02",
      "volume": "3806020"
    },
    {
      "date": "2023-03-17",
      "open": "14.90",
      "high": "14.90",
      "low": "14.23",
      "close": "14.39",
      "volume": "7157930"
    },
    {
      "date": "2023-03-20",
      "open": "14.88",
      "high": "15.20",
      "low": "14.49",
      "close": "14.81",
      "volume": "4226436"
    },
    {
      "date": "2023-03-21",
      "open": "15.27",
      "high": "15.45",
      "low": "15.01",
      "close": "15.18",
      "volume": "3790164"
    },
    {
      "date": "2023-03-22",
      "open": "15.15",
      "high": "15.16",
      "low": "14.42",
      "close": "14.46",
      "volume": "2437789"
    },
    {
      "date": "2023-03-23",
      "open": "14.57",
      "high": "14.69",
      "low": "13.87",
      "close": "13.95",
      "volume": "2527440"
    },
    {
      "date": "2023-03-24",
      "open": "13.69",
      "high": "14.60",
      "low": "13.69",
      "close": "14.58",
      "volume": "2842604"
    },
    {
      "date": "2023-03-27",
      "open": "14.88",
      "high": "15.06",
      "low": "14.46",
      "close": "14.51",
      "volume": "1885226"
    },
    {
      "date": "2023-03-28",
      "open": "14.40",
      "high": "14.62",
      "low": "14.32",
      "close": "14.46",
      "volume": "1270627"
    },
    {
      "date": "2023-03-29",
      "open": "14.70",
      "high": "14.70",
      "low": "14.345",
      "close": "14.49",
      "volume": "1167964"
    },
    {
      "date": "2023-03-30",
      "open": "14.67",
      "high": "14.67",
      "low": "14.16",
      "close": "14.22",
      "volume": "1361776"
    },
    {
      "date": "2023-03-31",
      "open": "14.40",
      "high": "14.46",
      "low": "14.21",
      "close": "14.42",
      "volume": "2331818"
    },
    {
      "date": "2023-04-03",
      "open": "14.48",
      "high": "14.625",
      "low": "14.20",
      "close": "14.27",
      "volume": "2039032"
    },
    {
      "date": "2023-04-04",
      "open": "14.34",
      "high": "14.34",
      "low": "13.54",
      "close": "13.73",
      "volume": "2432107"
    },
    {
      "date": "2023-04-05",
      "open": "13.45",
      "high": "13.805",
      "low": "13.43",
      "close": "13.77",
      "volume": "2109570"
    },
    {
      "date": "2023-04-06",
      "open": "13.82",
      "high": "14.00",
      "low": "13.79",
      "close": "13.90",
      "volume": "1808441"
    },
    {
      "date": "2023-04-10",
      "open": "13.77",
      "high": "14.05",
      "low": "13.73",
      "close": "13.84",
      "volume": "1667520"
    },
    {
      "date": "2023-04-11",
      "open": "13.89",
      "high": "13.93",
      "low": "13.705",
      "close": "13.73",
      "volume": "1703958"
    },
    {
      "date": "2023-04-12",
      "open": "13.81",
      "high": "13.89",
      "low": "13.52",
      "close": "13.55",
      "volume": "1649230"
    },
    {
      "date": "2023-04-13",
      "open": "13.57",
      "high": "13.89",
      "low": "13.50",
      "close": "13.83",
      "volume": "2445239"
    },
    {
      "date": "2023-04-14",
      "open": "14.04",
      "high": "14.14",
      "low": "13.41",
      "close": "13.48",
      "volume": "1259519"
    },
    {
      "date": "2023-04-17",
      "open": "13.47",
      "high": "13.79",
      "low": "13.33",
      "close": "13.78",
      "volume": "1493239"
    },
    {
      "date": "2023-04-18",
      "open": "13.83",
      "high": "13.83",
      "low": "13.365",
      "close": "13.48",
      "volume": "1360441"
    },
    {
      "date": "2023-04-19",
      "open": "13.52",
      "high": "13.975",
      "low": "13.44",
      "close": "13.93",
      "volume": "1614713"
    },
    {
      "date": "2023-04-20",
      "open": "13.82",
      "high": "13.85",
      "low": "13.61",
      "close": "13.70",
      "volume": "1937134"
    },
    {
      "date": "2023-04-21",
      "open": "13.66",
      "high": "13.66",
      "low": "13.36",
      "close": "13.54",
      "volume": "2298866"
    },
    {
      "date": "2023-04-24",
      "open": "13.53",
      "high": "13.67",
      "low": "13.47",
      "close": "13.50",
      "volume": "2330996"
    },
    {
      "date": "2023-04-25",
      "open": "13.42",
      "high": "14.06",
      "low": "13.14",
      "close": "13.19",
      "volume": "3366565"
    },
    {
      "date": "2023-04-26",
      "open": "13.12",
      "high": "13.73",
      "low": "13.12",
      "close": "13.62",
      "volume": "2314919"
    },
    {
      "date": "2023-04-27",
      "open": "13.70",
      "high": "13.795",
      "low": "13.395",
      "close": "13.43",
      "volume": "2396244"
    },
    {
      "date": "2023-04-28",
      "open": "13.42",
      "high": "13.665",
      "low": "13.35",
      "close": "13.41",
      "volume": "2686818"
    },
    {
      "date": "2023-05-01",
      "open": "13.44",
      "high": "13.51",
      "low": "13.15",
      "close": "13.17",
      "volume": "1492829"
    },
    {
      "date": "2023-05-02",
      "open": "13.11",
      "high": "13.15",
      "low": "12.30",
      "close": "12.54",
      "volume": "2694565"
    },
    {
      "date": "2023-05-03",
      "open": "12.71",
      "high": "13.11",
      "low": "12.535",
      "close": "12.58",
      "volume": "3210128"
    },
    {
      "date": "2023-05-04",
      "open": "12.25",
      "high": "12.40",
      "low": "11.66",
      "close": "12.16",
      "volume": "3695031"
    },
    {
      "date": "2023-05-05",
      "open": "12.91",
      "high": "12.91",
      "low": "12.45",
      "close": "12.69",
      "volume": "3524392"
    },
    {
      "date": "2023-05-08",
      "open": "12.83",
      "high": "12.87",
      "low": "12.23",
      "close": "12.44",
      "volume": "2399222"
    },
    {
      "date": "2023-05-09",
      "open": "12.40",
      "high": "12.42",
      "low": "12.02",
      "close": "12.26",
      "volume": "2865860"
    },
    {
      "date": "2023-05-10",
      "open": "12.46",
      "high": "12.52",
      "low": "12.01",
      "close": "12.13",
      "volume": "2425563"
    },
    {
      "date": "2023-05-11",
      "open": "11.98",
      "high": "12.27",
      "low": "11.80",
      "close": "12.10",
      "volume": "2133319"
    },
    {
      "date": "2023-05-12",
      "open": "12.18",
      "high": "12.265",
      "low": "11.99",
      "close": "12.21",
      "volume": "1920777"
    },
    {
      "date": "2023-05-15",
      "open": "12.26",
      "high": "12.545",
      "low": "12.25",
      "close": "12.43",
      "volume": "1699964"
    },
    {
      "date": "2023-05-16",
      "open": "12.42",
      "high": "12.595",
      "low": "12.20",
      "close": "12.26",
      "volume": "2412330"
    },
    {
      "date": "2023-05-17",
      "open": "12.45",
      "high": "13.10",
      "low": "12.45",
      "close": "13.06",
      "volume": "2399055"
    },
    {
      "date": "2023-05-18",
      "open": "13.03",
      "high": "13.13",
      "low": "12.895",
      "close": "13.03",
      "volume": "1967065"
    },
    {
      "date": "2023-05-19",
      "open": "13.18",
      "high": "13.18",
      "low": "12.575",
      "close": "12.66",
      "volume": "1882302"
    },
    {
      "date": "2023-05-22",
      "open": "12.77",
      "high": "13.015",
      "low": "12.57",
      "close": "12.93",
      "volume": "1695900"
    },
    {
      "date": "2023-05-23",
      "open": "12.92",
      "high": "13.39",
      "low": "12.89",
      "close": "13.17",
      "volume": "2360188"
    },
    {
      "date": "2023-05-24",
      "open": "13.04",
      "high": "13.07",
      "low": "12.79",
      "close": "12.96",
      "volume": "1795841"
    },
    {
      "date": "2023-05-25",
      "open": "12.81",
      "high": "12.90",
      "low": "12.565",
      "close": "12.74",
      "volume": "1696915"
    },
    {
      "date": "2023-05-26",
      "open": "12.52",
      "high": "12.90",
      "low": "12.46",
      "close": "12.88",
      "volume": "2935106"
    },
    {
      "date": "2023-05-30",
      "open": "12.85",
      "high": "12.97",
      "low": "12.655",
      "close": "12.88",
      "volume": "2240771"
    },
    {
      "date": "2023-05-31",
      "open": "12.68",
      "high": "12.75",
      "low": "12.21",
      "close": "12.42",
      "volume": "2576542"
    },
    {
      "date": "2023-06-01",
      "open": "12.58",
      "high": "12.85",
      "low": "12.37",
      "close": "12.63",
      "volume": "1396123"
    },
    {
      "date": "2023-06-02",
      "open": "12.84",
      "high": "13.475",
      "low": "12.745",
      "close": "13.41",
      "volume": "2046869"
    },
    {
      "date": "2023-06-05",
      "open": "13.36",
      "high": "13.39",
      "low": "12.89",
      "close": "12.90",
      "volume": "1981459"
    },
    {
      "date": "2023-06-06",
      "open": "12.91",
      "high": "13.67",
      "low": "12.80",
      "close": "13.50",
      "volume": "2291068"
    },
    {
      "date": "2023-06-07",
      "open": "13.66",
      "high": "14.06",
      "low": "13.48",
      "close": "13.95",
      "volume": "2832056"
    },
    {
      "date": "2023-06-08",
      "open": "13.85",
      "high": "13.965",
      "low": "13.49",
      "close": "13.69",
      "volume": "1524441"
    },
    {
      "date": "2023-06-09",
      "open": "13.65",
      "high": "13.72",
      "low": "13.465",
      "close": "13.70",
      "volume": "2020929"
    },
    {
      "date": "2023-06-12",
      "open": "13.66",
      "high": "14.01",
      "low": "13.545",
      "close": "13.75",
      "volume": "2682791"
    },
    {
      "date": "2023-06-13",
      "open": "13.79",
      "high": "14.13",
      "low": "13.66",
      "close": "14.08",
      "volume": "2234187"
    },
    {
      "date": "2023-06-14",
      "open": "14.13",
      "high": "14.205",
      "low": "13.68",
      "close": "13.84",
      "volume": "2759929"
    },
    {
      "date": "2023-06-15",
      "open": "13.78",
      "high": "14.11",
      "low": "13.78",
      "close": "14.03",
      "volume": "1767777"
    },
    {
      "date": "2023-06-16",
      "open": "14.11",
      "high": "14.11",
      "low": "13.72",
      "close": "13.85",
      "volume": "3972300"
    },
    {
      "date": "2023-06-20",
      "open": "13.83",
      "high": "13.83",
      "low": "13.56",
      "close": "13.66",
      "volume": "1790687"
    },
    {
      "date": "2023-06-21",
      "open": "13.59",
      "high": "13.68",
      "low": "13.38",
      "close": "13.51",
      "volume": "1760980"
    },
    {
      "date": "2023-06-22",
      "open": "13.47",
      "high": "13.71",
      "low": "13.30",
      "close": "13.55",
      "volume": "3557318"
    },
    {
      "date": "2023-06-23",
      "open": "13.37",
      "high": "13.56",
      "low": "13.25",
      "close": "13.39",
      "volume": "3937731"
    },
    {
      "date": "2023-06-26",
      "open": "13.49",
      "high": "13.82",
      "low": "13.49",
      "close": "13.66",
      "volume": "2140502"
    },
    {
      "date": "2023-06-27",
      "open": "13.68",
      "high": "13.99",
      "low": "13.52",
      "close": "13.87",
      "volume": "2563858"
    },
    {
      "date": "2023-06-28",
      "open": "13.81",
      "high": "13.875",
      "low": "13.64",
      "close": "13.78",
      "volume": "1814981"
    },
    {
      "date": "2023-06-29",
      "open": "13.98",
      "high": "14.13",
      "low": "13.885",
      "close": "13.97",
      "volume": "1365889"
    },
    {
      "date": "2023-06-30",
      "open": "14.07",
      "high": "14.08",
      "low": "13.87",
      "close": "13.94",
      "volume": "2305395"
    },
    {
      "date": "2023-07-03",
      "open": "13.95",
      "high": "14.18",
      "low": "13.92",
      "close": "14.10",
      "volume": "704223"
    },
    {
      "date": "2023-07-05",
      "open": "14.03",
      "high": "14.11",
      "low": "13.81",
      "close": "13.92",
      "volume": "1331884"
    },
    {
      "date": "2023-07-06",
      "open": "13.77",
      "high": "13.78",
      "low": "13.495",
      "close": "13.71",
      "volume": "1638867"
    },
    {
      "date": "2023-07-07",
      "open": "13.65",
      "high": "14.16",
      "low": "13.65",
      "close": "14.06",
      "volume": "1634420"
    },
    {
      "date": "2023-07-10",
      "open": "14.03",
      "high": "14.44",
      "low": "13.99",
      "close": "14.35",
      "volume": "2044737"
    },
    {
      "date": "2023-07-11",
      "open": "14.40",
      "high": "14.60",
      "low": "14.32",
      "close": "14.58",
      "volume": "1626959"
    },
    {
      "date": "2023-07-12",
      "open": "14.85",
      "high": "15.01",
      "low": "14.73",
      "close": "14.78",
      "volume": "1739581"
    },
    {
      "date": "2023-07-13",
      "open": "14.83",
      "high": "15.05",
      "low": "14.765",
      "close": "14.88",
      "volume": "1255607"
    },
    {
      "date": "2023-07-14",
      "open": "15.00",
      "high": "15.00",
      "low": "14.475",
      "close": "14.56",
      "volume": "1622720"
    },
    {
      "date": "2023-07-17",
      "open": "14.57",
      "high": "14.925",
      "low": "14.53",
      "close": "14.83",
      "volume": "1327818"
    },
    {
      "date": "2023-07-18",
      "open": "14.82",
      "high": "15.40",
      "low": "14.82",
      "close": "15.38",
      "volume": "2094643"
    },
    {
      "date": "2023-07-19",
      "open": "15.46",
      "high": "15.825",
      "low": "15.31",
      "close": "15.80",
      "volume": "2249735"
    },
    {
      "date": "2023-07-20",
      "open": "15.79",
      "high": "15.79",
      "low": "15.40",
      "close": "15.72",
      "volume": "2125739"
    },
    {
      "date": "2023-07-21",
      "open": "15.83",
      "high": "15.84",
      "low": "15.51",
      "close": "15.64",
      "volume": "1764209"
    },
    {
      "date": "2023-07-24",
      "open": "15.61",
      "high": "15.92",
      "low": "15.60",
      "close": "15.77",
      "volume": "3005935"
    },
    {
      "date": "2023-07-25",
      "open": "15.97",
      "high": "16.345",
      "low": "15.80",
      "close": "16.12",
      "volume": "4921347"
    },
    {
      "date": "2023-07-26",
      "open": "16.52",
      "high": "17.34",
      "low": "16.36",
      "close": "17.25",
      "volume": "5788053"
    },
    {
      "date": "2023-07-27",
      "open": "17.36",
      "high": "17.50",
      "low": "16.755",
      "close": "16.99",
      "volume": "6574926"
    },
    {
      "date": "2023-07-28",
      "open": "17.20",
      "high": "17.25",
      "low": "16.64",
      "close": "17.01",
      "volume": "3313350"
    },
    {
      "date": "2023-07-31",
      "open": "16.97",
      "high": "17.09",
      "low": "16.8735",
      "close": "17.03",
      "volume": "2379987"
    },
    {
      "date": "2023-08-01",
      "open": "17.01",
      "high": "17.01",
      "low": "16.505",
      "close": "16.76",
      "volume": "2198847"
    },
    {
      "date": "2023-08-02",
      "open": "16.56",
      "high": "16.82",
      "low": "16.44",
      "close": "16.76",
      "volume": "2085497"
    },
    {
      "date": "2023-08-03",
      "open": "16.72",
      "high": "17.31",
      "low": "16.65",
      "close": "17.26",
      "volume": "2419159"
    },
    {
      "date": "2023-08-04",
      "open": "17.24",
      "high": "17.455",
      "low": "17.09",
      "close": "17.20",
      "volume": "1699490"
    },
    {
      "date": "2023-08-07",
      "open": "17.24",
      "high": "17.38",
      "low": "17.12",
      "close": "17.36",
      "volume": "1524255"
    },
    {
      "date": "2023-08-08",
      "open": "16.82",
      "high": "17.12",
      "low": "16.535",
      "close": "17.09",
      "volume": "1747906"
    },
    {
      "date": "2023-08-09",
      "open": "16.98",
      "high": "17.02",
      "low": "16.81",
      "close": "16.93",
      "volume": "1192023"
    },
    {
      "date": "2023-08-10",
      "open": "17.02",
      "high": "17.14",
      "low": "16.73",
      "close": "16.85",
      "volume": "1374831"
    },
    {
      "date": "2023-08-11",
      "open": "16.78",
      "high": "16.93",
      "low": "16.71",
      "close": "16.89",
      "volume": "1282385"
    },
    {
      "date": "2023-08-14",
      "open": "16.76",
      "high": "16.815",
      "low": "16.495",
      "close": "16.59",
      "volume": "1759772"
    },
    {
      "date": "2023-08-15",
      "open": "16.34",
      "high": "16.36",
      "low": "15.93",
      "close": "15.98",
      "volume": "1701886"
    },
    {
      "date": "2023-08-16",
      "open": "15.94",
      "high": "16.01",
      "low": "15.685",
      "close": "15.74",
      "volume": "1526520"
    },
    {
      "date": "2023-08-17",
      "open": "15.80",
      "high": "15.87",
      "low": "15.545",
      "close": "15.61",
      "volume": "2247711"
    },
    {
      "date": "2023-08-18",
      "open": "15.44",
      "high": "15.83",
      "low": "15.44",
      "close": "15.63",
      "volume": "3553644"
    },
    {
      "date": "2023-08-21",
      "open": "15.65",
      "high": "15.76",
      "low": "15.35",
      "close": "15.52",
      "volume": "1315648"
    },
    {
      "date": "2023-08-22",
      "open": "15.48",
      "high": "15.57",
      "low": "15.085",
      "close": "15.19",
      "volume": "1582844"
    },
    {
      "date": "2023-08-23",
      "open": "15.20",
      "high": "15.40",
      "low": "15.08",
      "close": "15.36",
      "volume": "1251278"
    },
    {
      "date": "2023-08-24",
      "open": "15.25",
      "high": "15.62",
      "low": "15.25",
      "close": "15.38",
      "volume": "1031852"
    },
    {
      "date": "2023-08-25",
      "open": "15.42",
      "high": "15.56",
      "low": "15.065",
      "close": "15.25",
      "volume": "1225034"
    },
    {
      "date": "2023-08-28",
      "open": "15.29",
      "high": "15.52",
      "low": "15.29",
      "close": "15.41",
      "volume": "1132597"
    },
    {
      "date": "2023-08-29",
      "open": "15.39",
      "high": "15.52",
      "low": "15.29",
      "close": "15.45",
      "volume": "1074928"
    },
    {
      "date": "2023-08-30",
      "open": "15.44",
      "high": "15.48",
      "low": "15.30",
      "close": "15.32",
      "volume": "1432512"
    },
    {
      "date": "2023-08-31",
      "open": "15.18",
      "high": "15.305",
      "low": "15.14",
      "close": "15.26",
      "volume": "1280916"
    },
    {
      "date": "2023-09-01",
      "open": "15.36",
      "high": "15.81",
      "low": "15.32",
      "close": "15.79",
      "volume": "1545804"
    },
    {
      "date": "2023-09-05",
      "open": "15.69",
      "high": "15.715",
      "low": "15.36",
      "close": "15.36",
      "volume": "1386752"
    },
    {
      "date": "2023-09-06",
      "open": "15.34",
      "high": "15.38",
      "low": "14.875",
      "close": "15.00",
      "volume": "1367932"
    },
    {
      "date": "2023-09-07",
      "open": "14.96",
      "high": "15.07",
      "low": "14.81",
      "close": "14.91",
      "volume": "1125325"
    },
    {
      "date": "2023-09-08",
      "open": "14.98",
      "high": "15.12",
      "low": "14.73",
      "close": "15.10",
      "volume": "1183689"
    },
    {
      "date": "2023-09-11",
      "open": "15.15",
      "high": "15.30",
      "low": "14.98",
      "close": "15.01",
      "volume": "1462905"
    },
    {
      "date": "2023-09-12",
      "open": "15.04",
      "high": "15.305",
      "low": "14.97",
      "close": "15.19",
      "volume": "1294257"
    },
    {
      "date": "2023-09-13",
      "open": "15.27",
      "high": "15.34",
      "low": "14.935",
      "close": "15.13",
      "volume": "1459003"
    },
    {
      "date": "2023-09-14",
      "open": "15.27",
      "high": "15.48",
      "low": "15.21",
      "close": "15.27",
      "volume": "1558115"
    },
    {
      "date": "2023-09-15",
      "open": "15.19",
      "high": "15.29",
      "low": "15.06",
      "close": "15.12",
      "volume": "5195244"
    },
    {
      "date": "2023-09-18",
      "open": "15.19",
      "high": "15.19",
      "low": "14.865",
      "close": "14.89",
      "volume": "1353401"
    },
    {
      "date": "2023-09-19",
      "open": "14.94",
      "high": "15.04",
      "low": "14.75",
      "close": "14.88",
      "volume": "1283074"
    },
    {
      "date": "2023-09-20",
      "open": "14.97",
      "high": "15.095",
      "low": "14.78",
      "close": "14.79",
      "volume": "1032350"
    },
    {
      "date": "2023-09-21",
      "open": "14.70",
      "high": "14.81",
      "low": "14.525",
      "close": "14.60",
      "volume": "1602151"
    },
    {
      "date": "2023-09-22",
      "open": "14.63",
      "high": "14.67",
      "low": "14.445",
      "close": "14.53",
      "volume": "1433013"
    },
    {
      "date": "2023-09-25",
      "open": "14.51",
      "high": "14.77",
      "low": "14.45",
      "close": "14.76",
      "volume": "1250311"
    },
    {
      "date": "2023-09-26",
      "open": "14.63",
      "high": "14.7901",
      "low": "14.46",
      "close": "14.52",
      "volume": "1315108"
    },
    {
      "date": "2023-09-27",
      "open": "14.62",
      "high": "14.69",
      "low": "14.25",
      "close": "14.33",
      "volume": "1912896"
    },
    {
      "date": "2023-09-28",
      "open": "14.31",
      "high": "14.60",
      "low": "14.27",
      "close": "14.49",
      "volume": "1727590"
    },
    {
      "date": "2023-09-29",
      "open": "14.60",
      "high": "14.76",
      "low": "14.48",
      "close": "14.54",
      "volume": "1811742"
    },
    {
      "date": "2023-10-02",
      "open": "14.53",
      "high": "14.59",
      "low": "14.175",
      "close": "14.26",
      "volume": "1498747"
    },
    {
      "date": "2023-10-03",
      "open": "14.14",
      "high": "14.15",
      "low": "13.90",
      "close": "13.96",
      "volume": "1180803"
    },
    {
      "date": "2023-10-04",
      "open": "14.00",
      "high": "14.13",
      "low": "13.82",
      "close": "14.11",
      "volume": "1173719"
    },
    {
      "date": "2023-10-05",
      "open": "14.11",
      "high": "14.495",
      "low": "14.04",
      "close": "14.46",
      "volume": "1800244"
    },
    {
      "date": "2023-10-06",
      "open": "14.30",
      "high": "14.62",
      "low": "14.17",
      "close": "14.46",
      "volume": "1302520"
    },
    {
      "date": "2023-10-09",
      "open": "14.40",
      "high": "14.52",
      "low": "14.345",
      "close": "14.41",
      "volume": "1142189"
    },
    {
      "date": "2023-10-10",
      "open": "14.51",
      "high": "14.63",
      "low": "14.46",
      "close": "14.56",
      "volume": "2100069"
    },
    {
      "date": "2023-10-11",
      "open": "14.58",
      "high": "14.735",
      "low": "14.365",
      "close": "14.46",
      "volume": "1502999"
    },
    {
      "date": "2023-10-12",
      "open": "14.51",
      "high": "14.51",
      "low": "14.115",
      "close": "14.22",
      "volume": "1637209"
    },
    {
      "date": "2023-10-13",
      "open": "14.37",
      "high": "14.38",
      "low": "13.925",
      "close": "13.97",
      "volume": "1344701"
    },
    {
      "date": "2023-10-16",
      "open": "14.13",
      "high": "14.30",
      "low": "14.08",
      "close": "14.24",
      "volume": "2443730"
    },
    {
      "date": "2023-10-17",
      "open": "14.11",
      "high": "14.74",
      "low": "14.00",
      "close": "14.61",
      "volume": "2364814"
    },
    {
      "date": "2023-10-18",
      "open": "14.46",
      "high": "14.6011",
      "low": "14.37",
      "close": "14.51",
      "volume": "2118183"
    },
    {
      "date": "2023-10-19",
      "open": "14.44",
      "high": "14.82",
      "low": "14.40",
      "close": "14.42",
      "volume": "1834744"
    },
    {
      "date": "2023-10-20",
      "open": "14.44",
      "high": "14.44",
      "low": "13.84",
      "close": "13.88",
      "volume": "2941843"
    },
    {
      "date": "2023-10-23",
      "open": "13.82",
      "high": "14.13",
      "low": "13.80",
      "close": "13.87",
      "volume": "2943491"
    },
    {
      "date": "2023-10-24",
      "open": "13.53",
      "high": "14.25",
      "low": "12.36",
      "close": "13.49",
      "volume": "2221702"
    },
    {
      "date": "2023-10-25",
      "open": "13.45",
      "high": "13.565",
      "low": "13.055",
      "close": "13.34",
      "volume": "2737114"
    },
    {
      "date": "2023-10-26",
      "open": "13.41",
      "high": "13.8402",
      "low": "13.40",
      "close": "13.66",
      "volume": "2007947"
    },
    {
      "date": "2023-10-27",
      "open": "13.65",
      "high": "13.82",
      "low": "13.42",
      "close": "13.61",
      "volume": "2962928"
    },
    {
      "date": "2023-10-30",
      "open": "13.75",
      "high": "13.82",
      "low": "13.49",
      "close": "13.60",
      "volume": "1799029"
    },
    {
      "date": "2023-10-31",
      "open": "13.61",
      "high": "13.755",
      "low": "13.55",
      "close": "13.70",
      "volume": "1583328"
    },
    {
      "date": "2023-11-01",
      "open": "13.65",
      "high": "13.695",
      "low": "13.33",
      "close": "13.60",
      "volume": "2983838"
    },
    {
      "date": "2023-11-02",
      "open": "13.75",
      "high": "14.12",
      "low": "13.665",
      "close": "14.11",
      "volume": "4107613"
    },
    {
      "date": "2023-11-03",
      "open": "14.49",
      "high": "14.74",
      "low": "14.36",
      "close": "14.61",
      "volume": "2408271"
    },
    {
      "date": "2023-11-06",
      "open": "14.60",
      "high": "14.64",
      "low": "14.33",
      "close": "14.44",
      "volume": "1567315"
    },
    {
      "date": "2023-11-07",
      "open": "14.35",
      "high": "14.47",
      "low": "14.25",
      "close": "14.37",
      "volume": "1222368"
    },
    {
      "date": "2023-11-08",
      "open": "14.43",
      "high": "14.43",
      "low": "14.075",
      "close": "14.16",
      "volume": "1063645"
    },
    {
      "date": "2023-11-09",
      "open": "14.18",
      "high": "14.20",
      "low": "13.73",
      "close": "13.79",
      "volume": "1548834"
    },
    {
      "date": "2023-11-10",
      "open": "13.88",
      "high": "14.04",
      "low": "13.67",
      "close": "13.93",
      "volume": "1687670"
    },
    {
      "date": "2023-11-13",
      "open": "13.87",
      "high": "14.025",
      "low": "13.745",
      "close": "13.99",
      "volume": "1077620"
    },
    {
      "date": "2023-11-14",
      "open": "14.52",
      "high": "14.98",
      "low": "14.43",
      "close": "14.87",
      "volume": "2559780"
    },
    {
      "date": "2023-11-15",
      "open": "14.80",
      "high": "15.08",
      "low": "14.78",
      "close": "15.01",
      "volume": "1742029"
    },
    {
      "date": "2023-11-16",
      "open": "14.99",
      "high": "15.00",
      "low": "14.70",
      "close": "14.91",
      "volume": "1659649"
    },
    {
      "date": "2023-11-17",
      "open": "14.92",
      "high": "15.215",
      "low": "14.825",
      "close": "15.12",
      "volume": "1875620"
    },
    {
      "date": "2023-11-20",
      "open": "15.12",
      "high": "15.12",
      "low": "14.895",
      "close": "15.06",
      "volume": "1368645"
    },
    {
      "date": "2023-11-21",
      "open": "15.01",
      "high": "15.02",
      "low": "14.59",
      "close": "14.64",
      "volume": "1744620"
    },
    {
      "date": "2023-11-22",
      "open": "14.76",
      "high": "14.87",
      "low": "14.595",
      "close": "14.65",
      "volume": "1168424"
    },
    {
      "date": "2023-11-24",
      "open": "14.68",
      "high": "14.72",
      "low": "14.555",
      "close": "14.63",
      "volume": "720808"
    },
    {
      "date": "2023-11-27",
      "open": "14.54",
      "high": "14.575",
      "low": "14.41",
      "close": "14.51",
      "volume": "1405928"
    },
    {
      "date": "2023-11-28",
      "open": "14.48",
      "high": "14.565",
      "low": "14.32",
      "close": "14.56",
      "volume": "1299883"
    },
    {
      "date": "2023-11-29",
      "open": "14.69",
      "high": "14.95",
      "low": "14.675",
      "close": "14.82",
      "volume": "1873201"
    },
    {
      "date": "2023-11-30",
      "open": "14.72",
      "high": "14.93",
      "low": "14.6297",
      "close": "14.89",
      "volume": "2994406"
    },
    {
      "date": "2023-12-01",
      "open": "14.89",
      "high": "15.82",
      "low": "14.83",
      "close": "15.76",
      "volume": "4345096"
    },
    {
      "date": "2023-12-04",
      "open": "15.65",
      "high": "15.99",
      "low": "15.51",
      "close": "15.98",
      "volume": "3146991"
    },
    {
      "date": "2023-12-05",
      "open": "15.92",
      "high": "16.00",
      "low": "15.805",
      "close": "15.88",
      "volume": "3189072"
    },
    {
      "date": "2023-12-06",
      "open": "15.99",
      "high": "16.28",
      "low": "15.68",
      "close": "15.70",
      "volume": "2286863"
    },
    {
      "date": "2023-12-07",
      "open": "15.78",
      "high": "16.09",
      "low": "15.685",
      "close": "16.09",
      "volume": "1615321"
    },
    {
      "date": "2023-12-08",
      "open": "16.08",
      "high": "16.335",
      "low": "16.03",
      "close": "16.20",
      "volume": "1343950"
    },
    {
      "date": "2023-12-11",
      "open": "16.16",
      "high": "16.19",
      "low": "16.00",
      "close": "16.10",
      "volume": "1452052"
    },
    {
      "date": "2023-12-12",
      "open": "16.12",
      "high": "16.12",
      "low": "15.87",
      "close": "15.88",
      "volume": "1413133"
    },
    {
      "date": "2023-12-13",
      "open": "15.87",
      "high": "16.82",
      "low": "15.855",
      "close": "16.82",
      "volume": "2598969"
    },
    {
      "date": "2023-12-14",
      "open": "17.19",
      "high": "17.64",
      "low": "17.02",
      "close": "17.37",
      "volume": "3343496"
    },
    {
      "date": "2023-12-15",
      "open": "17.37",
      "high": "17.42",
      "low": "16.92",
      "close": "17.00",
      "volume": "5258918"
    },
    {
      "date": "2023-12-18",
      "open": "17.12",
      "high": "17.12",
      "low": "16.815",
      "close": "16.86",
      "volume": "1655340"
    },
    {
      "date": "2023-12-19",
      "open": "16.94",
      "high": "17.15",
      "low": "16.79",
      "close": "17.07",
      "volume": "2046528"
    },
    {
      "date": "2023-12-20",
      "open": "17.09",
      "high": "17.25",
      "low": "16.69",
      "close": "16.69",
      "volume": "3322058"
    },
    {
      "date": "2023-12-21",
      "open": "16.85",
      "high": "16.89",
      "low": "16.625",
      "close": "16.84",
      "volume": "1828712"
    },
    {
      "date": "2023-12-22",
      "open": "16.99",
      "high": "17.11",
      "low": "16.875",
      "close": "16.96",
      "volume": "2145968"
    },
    {
      "date": "2023-12-26",
      "open": "17.00",
      "high": "17.2375",
      "low": "16.90",
      "close": "17.18",
      "volume": "2382379"
    },
    {
      "date": "2023-12-27",
      "open": "17.17",
      "high": "17.225",
      "low": "17.05",
      "close": "17.10",
      "volume": "1821380"
    },
    {
      "date": "2023-12-28",
      "open": "16.97",
      "high": "17.17",
      "low": "16.97",
      "close": "17.11",
      "volume": "1155920"
    },
    {
      "date": "2023-12-29",
      "open": "17.07",
      "high": "17.095",
      "low": "16.88",
      "close": "16.89",
      "volume": "1518665"
    },
    {
      "date": "2024-01-02",
      "open": "16.74",
      "high": "17.235",
      "low": "16.70",
      "close": "17.02",
      "volume": "1774253"
    },
    {
      "date": "2024-01-03",
      "open": "16.92",
      "high": "16.92",
      "low": "16.47",
      "close": "16.55",
      "volume": "2394154"
    },
    {
      "date": "2024-01-04",
      "open": "16.59",
      "high": "16.88",
      "low": "16.53",
      "close": "16.69",
      "volume": "2095848"
    },
    {
      "date": "2024-01-05",
      "open": "16.55",
      "high": "16.905",
      "low": "16.54",
      "close": "16.68",
      "volume": "1887695"
    },
    {
      "date": "2024-01-08",
      "open": "16.68",
      "high": "16.95",
      "low": "16.57",
      "close": "16.95",
      "volume": "1815746"
    },
    {
      "date": "2024-01-09",
      "open": "16.69",
      "high": "16.86",
      "low": "16.61",
      "close": "16.85",
      "volume": "2254392"
    },
    {
      "date": "2024-01-10",
      "open": "16.80",
      "high": "16.86",
      "low": "16.625",
      "close": "16.81",
      "volume": "1847241"
    },
    {
      "date": "2024-01-11",
      "open": "16.68",
      "high": "16.705",
      "low": "16.33",
      "close": "16.59",
      "volume": "2389795"
    },
    {
      "date": "2024-01-12",
      "open": "16.76",
      "high": "16.82",
      "low": "16.285",
      "close": "16.40",
      "volume": "1393256"
    },
    {
      "date": "2024-01-16",
      "open": "16.17",
      "high": "16.30",
      "low": "16.09",
      "close": "16.17",
      "volume": "1778183"
    },
    {
      "date": "2024-01-17",
      "open": "15.85",
      "high": "16.26",
      "low": "15.79",
      "close": "16.15",
      "volume": "1959968"
    },
    {
      "date": "2024-01-18",
      "open": "16.22",
      "high": "16.375",
      "low": "16.14",
      "close": "16.28",
      "volume": "1690014"
    },
    {
      "date": "2024-01-19",
      "open": "16.34",
      "high": "16.66",
      "low": "16.205",
      "close": "16.66",
      "volume": "1569543"
    },
    {
      "date": "2024-01-22",
      "open": "16.81",
      "high": "17.00",
      "low": "16.72",
      "close": "16.96",
      "volume": "1980359"
    },
    {
      "date": "2024-01-23",
      "open": "17.24",
      "high": "17.24",
      "low": "16.72",
      "close": "16.72",
      "volume": "1864881"
    },
    {
      "date": "2024-01-24",
      "open": "16.83",
      "high": "17.09",
      "low": "16.74",
      "close": "16.90",
      "volume": "1808275"
    },
    {
      "date": "2024-01-25",
      "open": "17.12",
      "high": "17.15",
      "low": "16.735",
      "close": "17.09",
      "volume": "2188960"
    },
    {
      "date": "2024-01-26",
      "open": "17.22",
      "high": "17.28",
      "low": "16.99",
      "close": "17.16",
      "volume": "1285077"
    },
    {
      "date": "2024-01-29",
      "open": "17.17",
      "high": "17.43",
      "low": "17.105",
      "close": "17.40",
      "volume": "1371215"
    },
    {
      "date": "2024-01-30",
      "open": "17.33",
      "high": "17.44",
      "low": "17.17",
      "close": "17.17",
      "volume": "1937374"
    },
    {
      "date": "2024-01-31",
      "open": "16.78",
      "high": "17.09",
      "low": "16.43",
      "close": "16.47",
      "volume": "2506093"
    },
    {
      "date": "2024-02-01",
      "open": "16.59",
      "high": "16.69",
      "low": "15.742",
      "close": "16.20",
      "volume": "4057239"
    },
    {
      "date": "2024-02-02",
      "open": "15.91",
      "high": "16.25",
      "low": "15.87",
      "close": "16.06",
      "volume": "2328611"
    },
    {
      "date": "2024-02-05",
      "open": "15.87",
      "high": "16.07",
      "low": "15.685",
      "close": "15.95",
      "volume": "1910658"
    },
    {
      "date": "2024-02-06",
      "open": "15.90",
      "high": "16.15",
      "low": "15.745",
      "close": "15.83",
      "volume": "1550032"
    },
    {
      "date": "2024-02-07",
      "open": "15.83",
      "high": "16.01",
      "low": "15.495",
      "close": "15.85",
      "volume": "2741398"
    },
    {
      "date": "2024-02-08",
      "open": "15.73",
      "high": "15.935",
      "low": "15.68",
      "close": "15.89",
      "volume": "1775372"
    },
    {
      "date": "2024-02-09",
      "open": "15.90",
      "high": "16.15",
      "low": "15.745",
      "close": "16.15",
      "volume": "1885577"
    },
    {
      "date": "2024-02-12",
      "open": "16.09",
      "high": "16.655",
      "low": "16.09",
      "close": "16.34",
      "volume": "3127674"
    },
    {
      "date": "2024-02-13",
      "open": "15.80",
      "high": "15.89",
      "low": "15.36",
      "close": "15.60",
      "volume": "3467791"
    },
    {
      "date": "2024-02-14",
      "open": "15.77",
      "high": "15.95",
      "low": "15.565",
      "close": "15.91",
      "volume": "1888218"
    },
    {
      "date": "2024-02-15",
      "open": "16.06",
      "high": "16.70",
      "low": "16.02",
      "close": "16.66",
      "volume": "2616852"
    },
    {
      "date": "2024-02-16",
      "open": "16.56",
      "high": "16.66",
      "low": "16.30",
      "close": "16.44",
      "volume": "2316484"
    },
    {
      "date": "2024-02-20",
      "open": "16.26",
      "high": "16.595",
      "low": "16.1484",
      "close": "16.39",
      "volume": "1775253"
    },
    {
      "date": "2024-02-21",
      "open": "16.27",
      "high": "16.345",
      "low": "16.115",
      "close": "16.26",
      "volume": "2181584"
    },
    {
      "date": "2024-02-22",
      "open": "16.42",
      "high": "16.65",
      "low": "16.30",
      "close": "16.63",
      "volume": "2878333"
    },
    {
      "date": "2024-02-23",
      "open": "16.54",
      "high": "16.695",
      "low": "16.37",
      "close": "16.40",
      "volume": "1539549"
    },
    {
      "date": "2024-02-26",
      "open": "16.25",
      "high": "16.45",
      "low": "16.11",
      "close": "16.20",
      "volume": "1238915"
    },
    {
      "date": "2024-02-27",
      "open": "16.36",
      "high": "16.435",
      "low": "16.235",
      "close": "16.37",
      "volume": "1385074"
    },
    {
      "date": "2024-02-28",
      "open": "16.23",
      "high": "16.415",
      "low": "16.135",
      "close": "16.18",
      "volume": "1348415"
    },
    {
      "date": "2024-02-29",
      "open": "16.49",
      "high": "16.64",
      "low": "16.275",
      "close": "16.43",
      "volume": "1548035"
    },
    {
      "date": "2024-03-01",
      "open": "16.27",
      "high": "16.405",
      "low": "15.94",
      "close": "16.39",
      "volume": "1569261"
    },
    {
      "date": "2024-03-04",
      "open": "16.31",
      "high": "16.50",
      "low": "16.095",
      "close": "16.13",
      "volume": "1494894"
    },
    {
      "date": "2024-03-05",
      "open": "16.04",
      "high": "16.885",
      "low": "15.99",
      "close": "16.78",
      "volume": "2566495"
    },
    {
      "date": "2024-03-06",
      "open": "16.78",
      "high": "16.97",
      "low": "16.29",
      "close": "16.77",
      "volume": "2320443"
    },
    {
      "date": "2024-03-07",
      "open": "16.95",
      "high": "16.99",
      "low": "16.69",
      "close": "16.76",
      "volume": "1584796"
    },
    {
      "date": "2024-03-08",
      "open": "16.99",
      "high": "17.01",
      "low": "16.745",
      "close": "16.78",
      "volume": "1407327"
    },
    {
      "date": "2024-03-11",
      "open": "16.79",
      "high": "16.90",
      "low": "16.68",
      "close": "16.76",
      "volume": "1166334"
    },
    {
      "date": "2024-03-12",
      "open": "16.73",
      "high": "16.835",
      "low": "16.46",
      "close": "16.53",
      "volume": "1266250"
    },
    {
      "date": "2024-03-13",
      "open": "16.49",
      "high": "16.75",
      "low": "16.49",
      "close": "16.59",
      "volume": "1355745"
    },
    {
      "date": "2024-03-14",
      "open": "16.51",
      "high": "16.59",
      "low": "16.075",
      "close": "16.19",
      "volume": "1649695"
    },
    {
      "date": "2024-03-15",
      "open": "16.13",
      "high": "16.55",
      "low": "16.13",
      "close": "16.40",
      "volume": "4954463"
    },
    {
      "date": "2024-03-18",
      "open": "16.35",
      "high": "16.36",
      "low": "16.13",
      "close": "16.18",
      "volume": "2169820"
    },
    {
      "date": "2024-03-19",
      "open": "16.16",
      "high": "16.47",
      "low": "16.15",
      "close": "16.37",
      "volume": "1560472"
    },
    {
      "date": "2024-03-20",
      "open": "16.21",
      "high": "17.00",
      "low": "16.15",
      "close": "16.89",
      "volume": "2526659"
    },
    {
      "date": "2024-03-21",
      "open": "17.00",
      "high": "17.25",
      "low": "16.93",
      "close": "17.12",
      "volume": "1817529"
    },
    {
      "date": "2024-03-22",
      "open": "17.20",
      "high": "17.22",
      "low": "16.795",
      "close": "16.82",
      "volume": "1557696"
    },
    {
      "date": "2024-03-25",
      "open": "16.83",
      "high": "17.02",
      "low": "16.82",
      "close": "16.85",
      "volume": "1314814"
    },
    {
      "date": "2024-03-26",
      "open": "16.98",
      "high": "16.995",
      "low": "16.79",
      "close": "16.87",
      "volume": "1544054"
    },
    {
      "date": "2024-03-27",
      "open": "16.89",
      "high": "17.43",
      "low": "16.79",
      "close": "17.41",
      "volume": "1476485"
    },
    {
      "date": "2024-03-28",
      "open": "17.40",
      "high": "17.505",
      "low": "17.32",
      "close": "17.41",
      "volume": "2527235"
    },
    {
      "date": "2024-04-01",
      "open": "17.45",
      "high": "17.47",
      "low": "16.515",
      "close": "16.65",
      "volume": "5760515"
    },
    {
      "date": "2024-04-02",
      "open": "16.50",
      "high": "16.54",
      "low": "16.20",
      "close": "16.21",
      "volume": "8452141"
    },
    {
      "date": "2024-04-03",
      "open": "16.21",
      "high": "16.31",
      "low": "16.04",
      "close": "16.04",
      "volume": "5253471"
    },
    {
      "date": "2024-04-04",
      "open": "16.38",
      "high": "16.795",
      "low": "16.375",
      "close": "16.65",
      "volume": "5896826"
    },
    {
      "date": "2024-04-05",
      "open": "16.50",
      "high": "16.73",
      "low": "16.38",
      "close": "16.59",
      "volume": "2650619"
    },
    {
      "date": "2024-04-08",
      "open": "16.58",
      "high": "16.8375",
      "low": "16.48",
      "close": "16.81",
      "volume": "1411930"
    },
    {
      "date": "2024-04-09",
      "open": "16.87",
      "high": "16.93",
      "low": "16.72",
      "close": "16.87",
      "volume": "1420163"
    },
    {
      "date": "2024-04-10",
      "open": "16.44",
      "high": "16.445",
      "low": "15.83",
      "close": "16.02",
      "volume": "2556214"
    },
    {
      "date": "2024-04-11",
      "open": "16.11",
      "high": "16.23",
      "low": "15.75",
      "close": "15.96",
      "volume": "1556078"
    },
    {
      "date": "2024-04-12",
      "open": "15.76",
      "high": "15.92",
      "low": "15.71",
      "close": "15.81",
      "volume": "1400826"
    },
    {
      "date": "2024-04-15",
      "open": "15.92",
      "high": "16.10",
      "low": "15.60",
      "close": "15.69",
      "volume": "1521827"
    },
    {
      "date": "2024-04-16",
      "open": "15.56",
      "high": "16.035",
      "low": "15.38",
      "close": "15.48",
      "volume": "1542794"
    },
    {
      "date": "2024-04-17",
      "open": "15.67",
      "high": "15.83",
      "low": "15.53",
      "close": "15.53",
      "volume": "1351001"
    },
    {
      "date": "2024-04-18",
      "open": "15.55",
      "high": "15.83",
      "low": "15.52",
      "close": "15.78",
      "volume": "1813114"
    },
    {
      "date": "2024-04-19",
      "open": "15.74",
      "high": "16.20",
      "low": "15.72",
      "close": "16.19",
      "volume": "2327107"
    },
    {
      "date": "2024-04-22",
      "open": "16.19",
      "high": "16.55",
      "low": "16.12",
      "close": "16.46",
      "volume": "2577000"
    },
    {
      "date": "2024-04-23",
      "open": "16.47",
      "high": "16.895",
      "low": "16.12",
      "close": "16.47",
      "volume": "2418109"
    },
    {
      "date": "2024-04-24",
      "open": "16.43",
      "high": "16.63",
      "low": "16.30",
      "close": "16.59",
      "volume": "2275306"
    },
    {
      "date": "2024-04-25",
      "open": "16.45",
      "high": "16.67",
      "low": "16.24",
      "close": "16.66",
      "volume": "2389936"
    },
    {
      "date": "2024-04-26",
      "open": "16.65",
      "high": "16.87",
      "low": "16.41",
      "close": "16.57",
      "volume": "1325816"
    },
    {
      "date": "2024-04-29",
      "open": "16.67",
      "high": "16.815",
      "low": "16.615",
      "close": "16.70",
      "volume": "2397400"
    },
    {
      "date": "2024-04-30",
      "open": "16.51",
      "high": "16.68",
      "low": "16.46",
      "close": "16.54",
      "volume": "2730356"
    },
    {
      "date": "2024-05-01",
      "open": "16.66",
      "high": "17.08",
      "low": "16.555",
      "close": "16.77",
      "volume": "2600419"
    },
    {
      "date": "2024-05-02",
      "open": "16.89",
      "high": "17.09",
      "low": "16.84",
      "close": "17.03",
      "volume": "1932547"
    },
    {
      "date": "2024-05-03",
      "open": "17.32",
      "high": "17.38",
      "low": "17.13",
      "close": "17.19",
      "volume": "1665333"
    },
    {
      "date": "2024-05-06",
      "open": "17.36",
      "high": "17.42",
      "low": "17.21",
      "close": "17.30",
      "volume": "1330008"
    },
    {
      "date": "2024-05-07",
      "open": "17.33",
      "high": "17.48",
      "low": "17.25",
      "close": "17.26",
      "volume": "1963622"
    },
    {
      "date": "2024-05-08",
      "open": "17.06",
      "high": "17.40",
      "low": "16.571",
      "close": "17.39",
      "volume": "1470326"
    },
    {
      "date": "2024-05-09",
      "open": "17.39",
      "high": "17.49",
      "low": "17.17",
      "close": "17.28",
      "volume": "3064718"
    },
    {
      "date": "2024-05-10",
      "open": "17.36",
      "high": "17.49",
      "low": "17.15",
      "close": "17.45",
      "volume": "1353620"
    },
    {
      "date": "2024-05-13",
      "open": "17.53",
      "high": "17.625",
      "low": "17.31",
      "close": "17.34",
      "volume": "1373150"
    },
    {
      "date": "2024-05-14",
      "open": "17.56",
      "high": "17.60",
      "low": "17.37",
      "close": "17.56",
      "volume": "1157843"
    },
    {
      "date": "2024-05-15",
      "open": "17.73",
      "high": "17.82",
      "low": "17.47",
      "close": "17.58",
      "volume": "1521709"
    },
    {
      "date": "2024-05-16",
      "open": "17.51",
      "high": "17.61",
      "low": "17.445",
      "close": "17.485",
      "volume": "976745"
    },
    {
      "date": "2024-05-17",
      "open": "17.57",
      "high": "17.755",
      "low": "17.39",
      "close": "17.59",
      "volume": "1202872"
    },
    {
      "date": "2024-05-20",
      "open": "17.60",
      "high": "17.665",
      "low": "17.36",
      "close": "17.36",
      "volume": "1125161"
    },
    {
      "date": "2024-05-21",
      "open": "17.32",
      "high": "17.505",
      "low": "17.26",
      "close": "17.32",
      "volume": "1135336"
    },
    {
      "date": "2024-05-22",
      "open": "17.25",
      "high": "17.325",
      "low": "17.01",
      "close": "17.08",
      "volume": "1481721"
    },
    {
      "date": "2024-05-23",
      "open": "17.11",
      "high": "17.11",
      "low": "16.66",
      "close": "16.73",
      "volume": "1176177"
    },
    {
      "date": "2024-05-24",
      "open": "16.85",
      "high": "16.91",
      "low": "16.645",
      "close": "16.89",
      "volume": "1268299"
    },
    {
      "date": "2024-05-28",
      "open": "16.95",
      "high": "17.08",
      "low": "16.685",
      "close": "16.76",
      "volume": "1413770"
    },
    {
      "date": "2024-05-29",
      "open": "16.50",
      "high": "16.525",
      "low": "16.305",
      "close": "16.42",
      "volume": "1365800"
    },
    {
      "date": "2024-05-30",
      "open": "16.64",
      "high": "16.835",
      "low": "16.51",
      "close": "16.76",
      "volume": "1253064"
    },
    {
      "date": "2024-05-31",
      "open": "16.83",
      "high": "17.10",
      "low": "16.82",
      "close": "17.09",
      "volume": "1745030"
    },
    {
      "date": "2024-06-03",
      "open": "17.20",
      "high": "17.28",
      "low": "16.715",
      "close": "16.76",
      "volume": "1818689"
    },
    {
      "date": "2024-06-04",
      "open": "16.58",
      "high": "16.75",
      "low": "16.50",
      "close": "16.53",
      "volume": "1700534"
    },
    {
      "date": "2024-06-05",
      "open": "16.57",
      "high": "16.57",
      "low": "16.36",
      "close": "16.53",
      "volume": "1328664"
    },
    {
      "date": "2024-06-06",
      "open": "16.44",
      "high": "16.54",
      "low": "16.27",
      "close": "16.48",
      "volume": "1162436"
    },
    {
      "date": "2024-06-07",
      "open": "16.26",
      "high": "16.39",
      "low": "16.17",
      "close": "16.30",
      "volume": "1517574"
    },
    {
      "date": "2024-06-10",
      "open": "16.10",
      "high": "16.185",
      "low": "15.96",
      "close": "16.07",
      "volume": "1432681"
    },
    {
      "date": "2024-06-11",
      "open": "15.98",
      "high": "16.00",
      "low": "15.82",
      "close": "15.93",
      "volume": "1681764"
    },
    {
      "date": "2024-06-12",
      "open": "16.43",
      "high": "16.56",
      "low": "16.055",
      "close": "16.12",
      "volume": "1866030"
    },
    {
      "date": "2024-06-13",
      "open": "15.96",
      "high": "16.09",
      "low": "15.76",
      "close": "15.90",
      "volume": "1090980"
    },
    {
      "date": "2024-06-14",
      "open": "15.71",
      "high": "15.85",
      "low": "15.64",
      "close": "15.78",
      "volume": "1110040"
    },
    {
      "date": "2024-06-17",
      "open": "15.75",
      "high": "15.97",
      "low": "15.595",
      "close": "15.96",
      "volume": "1364421"
    },
    {
      "date": "2024-06-18",
      "open": "15.93",
      "high": "16.175",
      "low": "15.90",
      "close": "16.14",
      "volume": "1612462"
    },
    {
      "date": "2024-06-20",
      "open": "16.03",
      "high": "16.30",
      "low": "16.02",
      "close": "16.26",
      "volume": "2901553"
    },
    {
      "date": "2024-06-21",
      "open": "16.52",
      "high": "16.52",
      "low": "16.16",
      "close": "16.48",
      "volume": "4267874"
    },
    {
      "date": "2024-06-24",
      "open": "16.60",
      "high": "16.94",
      "low": "16.54",
      "close": "16.80",
      "volume": "2019117"
    },
    {
      "date": "2024-06-25",
      "open": "16.77",
      "high": "16.77",
      "low": "16.44",
      "close": "16.45",
      "volume": "1311691"
    },
    {
      "date": "2024-06-26",
      "open": "16.30",
      "high": "16.56",
      "low": "16.295",
      "close": "16.54",
      "volume": "1149237"
    },
    {
      "date": "2024-06-27",
      "open": "16.52",
      "high": "16.73",
      "low": "16.39",
      "close": "16.73",
      "volume": "1054546"
    },
    {
      "date": "2024-06-28",
      "open": "16.98",
      "high": "17.23",
      "low": "16.85",
      "close": "17.19",
      "volume": "5589170"
    },
    {
      "date": "2024-07-01",
      "open": "17.06",
      "high": "17.29",
      "low": "17.03",
      "close": "17.10",
      "volume": "1500261"
    },
    {
      "date": "2024-07-02",
      "open": "17.10",
      "high": "17.31",
      "low": "17.055",
      "close": "17.27",
      "volume": "1111336"
    },
    {
      "date": "2024-07-03",
      "open": "17.30",
      "high": "17.31",
      "low": "16.99",
      "close": "16.99",
      "volume": "911557"
    },
    {
      "date": "2024-07-05",
      "open": "17.03",
      "high": "17.03",
      "low": "16.77",
      "close": "16.81",
      "volume": "950155"
    },
    {
      "date": "2024-07-08",
      "open": "17.01",
      "high": "17.05",
      "low": "16.625",
      "close": "16.67",
      "volume": "1693443"
    },
    {
      "date": "2024-07-09",
      "open": "16.59",
      "high": "16.985",
      "low": "16.50",
      "close": "16.98",
      "volume": "1324806"
    },
    {
      "date": "2024-07-10",
      "open": "17.03",
      "high": "17.47",
      "low": "16.855",
      "close": "17.46",
      "volume": "2166273"
    },
    {
      "date": "2024-07-11",
      "open": "17.63",
      "high": "18.23",
      "low": "17.63",
      "close": "18.13",
      "volume": "2767494"
    },
    {
      "date": "2024-07-12",
      "open": "18.21",
      "high": "18.355",
      "low": "18.10",
      "close": "18.16",
      "volume": "2166872"
    },
    {
      "date": "2024-07-15",
      "open": "18.47",
      "high": "18.83",
      "low": "18.37",
      "close": "18.69",
      "volume": "2714305"
    },
    {
      "date": "2024-07-16",
      "open": "18.85",
      "high": "19.57",
      "low": "18.77",
      "close": "19.54",
      "volume": "4510062"
    },
    {
      "date": "2024-07-17",
      "open": "19.36",
      "high": "19.96",
      "low": "19.31",
      "close": "19.73",
      "volume": "2886360"
    },
    {
      "date": "2024-07-18",
      "open": "19.55",
      "high": "19.96",
      "low": "19.29",
      "close": "19.53",
      "volume": "3666878"
    },
    {
      "date": "2024-07-19",
      "open": "19.52",
      "high": "19.80",
      "low": "19.35",
      "close": "19.44",
      "volume": "2456717"
    },
    {
      "date": "2024-07-22",
      "open": "19.35",
      "high": "19.84",
      "low": "19.19",
      "close": "19.76",
      "volume": "4391227"
    },
    {
      "date": "2024-07-23",
      "open": "19.51",
      "high": "20.22",
      "low": "19.27",
      "close": "20.19",
      "volume": "5158642"
    },
    {
      "date": "2024-07-24",
      "open": "20.21",
      "high": "20.38",
      "low": "19.85",
      "close": "19.86",
      "volume": "3419978"
    },
    {
      "date": "2024-07-25",
      "open": "19.88",
      "high": "20.36",
      "low": "19.785",
      "close": "19.93",
      "volume": "4378637"
    },
    {
      "date": "2024-07-26",
      "open": "20.00",
      "high": "20.295",
      "low": "19.93",
      "close": "20.22",
      "volume": "2663771"
    },
    {
      "date": "2024-07-29",
      "open": "20.26",
      "high": "20.30",
      "low": "19.95",
      "close": "19.96",
      "volume": "2677017"
    },
    {
      "date": "2024-07-30",
      "open": "20.05",
      "high": "20.23",
      "low": "19.90",
      "close": "20.16",
      "volume": "2428794"
    },
    {
      "date": "2024-07-31",
      "open": "20.16",
      "high": "20.43",
      "low": "19.39",
      "close": "20.02",
      "volume": "3562691"
    },
    {
      "date": "2024-08-01",
      "open": "20.00",
      "high": "20.08",
      "low": "19.02",
      "close": "19.20",
      "volume": "2800681"
    },
    {
      "date": "2024-08-02",
      "open": "18.48",
      "high": "18.81",
      "low": "18.22",
      "close": "18.54",
      "volume": "3099534"
    },
    {
      "date": "2024-08-05",
      "open": "17.83",
      "high": "18.115",
      "low": "17.40",
      "close": "17.93",
      "volume": "3126143"
    },
    {
      "date": "2024-08-06",
      "open": "17.91",
      "high": "18.15",
      "low": "17.66",
      "close": "17.81",
      "volume": "2393169"
    },
    {
      "date": "2024-08-07",
      "open": "18.12",
      "high": "18.245",
      "low": "17.68",
      "close": "17.70",
      "volume": "2002120"
    },
    {
      "date": "2024-08-08",
      "open": "17.95",
      "high": "18.06",
      "low": "17.83",
      "close": "18.02",
      "volume": "1493503"
    },
    {
      "date": "2024-08-09",
      "open": "17.97",
      "high": "18.05",
      "low": "17.82",
      "close": "17.95",
      "volume": "1193142"
    },
    {
      "date": "2024-08-12",
      "open": "18.12",
      "high": "18.33",
      "low": "17.74",
      "close": "17.80",
      "volume": "1812278"
    },
    {
      "date": "2024-08-13",
      "open": "18.00",
      "high": "18.02",
      "low": "17.66",
      "close": "17.97",
      "volume": "1355047"
    },
    {
      "date": "2024-08-14",
      "open": "18.05",
      "high": "18.06",
      "low": "17.75",
      "close": "17.90",
      "volume": "1126831"
    },
    {
      "date": "2024-08-15",
      "open": "18.25",
      "high": "18.61",
      "low": "18.12",
      "close": "18.44",
      "volume": "1500756"
    },
    {
      "date": "2024-08-16",
      "open": "18.36",
      "high": "18.745",
      "low": "18.36",
      "close": "18.62",
      "volume": "2026254"
    },
    {
      "date": "2024-08-19",
      "open": "18.63",
      "high": "18.885",
      "low": "18.55",
      "close": "18.86",
      "volume": "978625"
    },
    {
      "date": "2024-08-20",
      "open": "18.82",
      "high": "18.85",
      "low": "18.53",
      "close": "18.56",
      "volume": "892168"
    },
    {
      "date": "2024-08-21",
      "open": "18.67",
      "high": "18.74",
      "low": "18.42",
      "close": "18.65",
      "volume": "878198"
    },
    {
      "date": "2024-08-22",
      "open": "18.60",
      "high": "18.78",
      "low": "18.545",
      "close": "18.68",
      "volume": "1294541"
    },
    {
      "date": "2024-08-23",
      "open": "18.85",
      "high": "19.77",
      "low": "18.79",
      "close": "19.58",
      "volume": "2430878"
    },
    {
      "date": "2024-08-26",
      "open": "19.79",
      "high": "19.79",
      "low": "19.40",
      "close": "19.44",
      "volume": "1515918"
    },
    {
      "date": "2024-08-27",
      "open": "19.38",
      "high": "19.48",
      "low": "19.224",
      "close": "19.39",
      "volume": "1045301"
    },
    {
      "date": "2024-08-28",
      "open": "19.29",
      "high": "19.64",
      "low": "19.15",
      "close": "19.57",
      "volume": "1099810"
    },
    {
      "date": "2024-08-29",
      "open": "19.73",
      "high": "19.785",
      "low": "19.43",
      "close": "19.64",
      "volume": "1121183"
    },
    {
      "date": "2024-08-30",
      "open": "19.69",
      "high": "19.88",
      "low": "19.565",
      "close": "19.85",
      "volume": "1563531"
    },
    {
      "date": "2024-09-03",
      "open": "19.61",
      "high": "19.87",
      "low": "19.475",
      "close": "19.54",
      "volume": "1432541"
    },
    {
      "date": "2024-09-04",
      "open": "19.47",
      "high": "19.67",
      "low": "19.25",
      "close": "19.32",
      "volume": "1038048"
    },
    {
      "date": "2024-09-05",
      "open": "19.26",
      "high": "19.34",
      "low": "18.855",
      "close": "18.97",
      "volume": "1379290"
    },
    {
      "date": "2024-09-06",
      "open": "19.00",
      "high": "19.11",
      "low": "18.415",
      "close": "18.53",
      "volume": "1751150"
    },
    {
      "date": "2024-09-09",
      "open": "18.59",
      "high": "18.72",
      "low": "18.455",
      "close": "18.60",
      "volume": "1957528"
    },
    {
      "date": "2024-09-10",
      "open": "18.67",
      "high": "18.70",
      "low": "18.175",
      "close": "18.55",
      "volume": "1086823"
    },
    {
      "date": "2024-09-11",
      "open": "18.33",
      "high": "18.33",
      "low": "17.845",
      "close": "18.25",
      "volume": "1509035"
    },
    {
      "date": "2024-09-12",
      "open": "18.38",
      "high": "18.44",
      "low": "18.11",
      "close": "18.22",
      "volume": "1041091"
    },
    {
      "date": "2024-09-13",
      "open": "18.49",
      "high": "18.76",
      "low": "18.43",
      "close": "18.76",
      "volume": "1641750"
    },
    {
      "date": "2024-09-16",
      "open": "18.87",
      "high": "19.055",
      "low": "18.609",
      "close": "18.87",
      "volume": "1584882"
    },
    {
      "date": "2024-09-17",
      "open": "19.08",
      "high": "19.30",
      "low": "18.86",
      "close": "18.92",
      "volume": "1508031"
    },
    {
      "date": "2024-09-18",
      "open": "18.97",
      "high": "19.66",
      "low": "18.79",
      "close": "19.05",
      "volume": "2253654"
    },
    {
      "date": "2024-09-19",
      "open": "19.46",
      "high": "19.58",
      "low": "19.12",
      "close": "19.46",
      "volume": "1626203"
    },
    {
      "date": "2024-09-20",
      "open": "19.40",
      "high": "19.43",
      "low": "19.01",
      "close": "19.04",
      "volume": "5315736"
    },
    {
      "date": "2024-09-23",
      "open": "19.16",
      "high": "19.185",
      "low": "18.8403",
      "close": "18.97",
      "volume": "1748043"
    },
    {
      "date": "2024-09-24",
      "open": "19.00",
      "high": "19.14",
      "low": "18.5918",
      "close": "18.63",
      "volume": "1537381"
    },
    {
      "date": "2024-09-25",
      "open": "18.62",
      "high": "18.6307",
      "low": "18.33",
      "close": "18.47",
      "volume": "2227666"
    },
    {
      "date": "2024-09-26",
      "open": "18.79",
      "high": "18.79",
      "low": "18.515",
      "close": "18.54",
      "volume": "1526136"
    },
    {
      "date": "2024-09-27",
      "open": "18.70",
      "high": "18.775",
      "low": "18.43",
      "close": "18.46",
      "volume": "1142840"
    },
    {
      "date": "2024-09-30",
      "open": "18.45",
      "high": "18.85",
      "low": "18.35",
      "close": "18.66",
      "volume": "1551854"
    },
    {
      "date": "2024-10-01",
      "open": "18.59",
      "high": "18.59",
      "low": "17.94",
      "close": "18.06",
      "volume": "1874575"
    },
    {
      "date": "2024-10-02",
      "open": "18.02",
      "high": "18.25",
      "low": "17.905",
      "close": "17.94",
      "volume": "1774241"
    },
    {
      "date": "2024-10-03",
      "open": "17.88",
      "high": "18.065",
      "low": "17.745",
      "close": "17.99",
      "volume": "1118846"
    },
    {
      "date": "2024-10-04",
      "open": "18.34",
      "high": "18.40",
      "low": "18.14",
      "close": "18.29",
      "volume": "1453951"
    },
    {
      "date": "2024-10-07",
      "open": "18.23",
      "high": "18.24",
      "low": "18.005",
      "close": "18.13",
      "volume": "1227215"
    },
    {
      "date": "2024-10-08",
      "open": "18.15",
      "high": "18.22",
      "low": "18.00",
      "close": "18.08",
      "volume": "1178722"
    },
    {
      "date": "2024-10-09",
      "open": "18.08",
      "high": "18.425",
      "low": "18.01",
      "close": "18.29",
      "volume": "1162188"
    },
    {
      "date": "2024-10-10",
      "open": "18.06",
      "high": "18.28",
      "low": "17.985",
      "close": "18.22",
      "volume": "1292471"
    },
    {
      "date": "2024-10-11",
      "open": "18.35",
      "high": "18.83",
      "low": "18.35",
      "close": "18.74",
      "volume": "1402491"
    },
    {
      "date": "2024-10-14",
      "open": "18.74",
      "high": "18.96",
      "low": "18.57",
      "close": "18.87",
      "volume": "1009520"
    },
    {
      "date": "2024-10-15",
      "open": "18.96",
      "high": "19.55",
      "low": "18.82",
      "close": "19.13",
      "volume": "1985880"
    },
    {
      "date": "2024-10-16",
      "open": "19.30",
      "high": "19.63",
      "low": "19.185",
      "close": "19.58",
      "volume": "2556441"
    },
    {
      "date": "2024-10-17",
      "open": "19.55",
      "high": "19.75",
      "low": "19.48",
      "close": "19.68",
      "volume": "1708224"
    },
    {
      "date": "2024-10-18",
      "open": "19.68",
      "high": "19.69",
      "low": "19.278",
      "close": "19.52",
      "volume": "2824263"
    },
    {
      "date": "2024-10-21",
      "open": "19.52",
      "high": "19.62",
      "low": "18.83",
      "close": "18.87",
      "volume": "4181126"
    },
    {
      "date": "2024-10-22",
      "open": "18.70",
      "high": "19.105",
      "low": "18.50",
      "close": "18.87",
      "volume": "2191453"
    },
    {
      "date": "2024-10-23",
      "open": "18.64",
      "high": "18.98",
      "low": "18.64",
      "close": "18.91",
      "volume": "2698626"
    },
    {
      "date": "2024-10-24",
      "open": "19.01",
      "high": "19.02",
      "low": "18.665",
      "close": "18.96",
      "volume": "1724679"
    },
    {
      "date": "2024-10-25",
      "open": "19.04",
      "high": "19.17",
      "low": "18.58",
      "close": "18.71",
      "volume": "1455892"
    },
    {
      "date": "2024-10-28",
      "open": "18.91",
      "high": "19.38",
      "low": "18.84",
      "close": "19.31",
      "volume": "2228412"
    },
    {
      "date": "2024-10-29",
      "open": "19.18",
      "high": "19.30",
      "low": "19.085",
      "close": "19.12",
      "volume": "1452054"
    },
    {
      "date": "2024-10-30",
      "open": "19.09",
      "high": "19.63",
      "low": "19.08",
      "close": "19.31",
      "volume": "1621190"
    },
    {
      "date": "2024-10-31",
      "open": "19.37",
      "high": "19.45",
      "low": "19.24",
      "close": "19.26",
      "volume": "2361163"
    },
    {
      "date": "2024-11-01",
      "open": "19.35",
      "high": "19.64",
      "low": "19.085",
      "close": "19.12",
      "volume": "2530313"
    },
    {
      "date": "2024-11-04",
      "open": "19.09",
      "high": "19.16",
      "low": "18.73",
      "close": "18.90",
      "volume": "1657803"
    },
    {
      "date": "2024-11-05",
      "open": "18.92",
      "high": "19.205",
      "low": "18.885",
      "close": "19.16",
      "volume": "1815124"
    },
    {
      "date": "2024-11-06",
      "open": "20.42",
      "high": "22.195",
      "low": "20.31",
      "close": "22.15",
      "volume": "8908120"
    },
    {
      "date": "2024-11-07",
      "open": "21.96",
      "high": "21.97",
      "low": "21.465",
      "close": "21.51",
      "volume": "4064220"
    },
    {
      "date": "2024-11-08",
      "open": "21.67",
      "high": "21.995",
      "low": "21.38",
      "close": "21.85",
      "volume": "2461852"
    },
    {
      "date": "2024-11-11",
      "open": "22.22",
      "high": "22.67",
      "low": "22.13",
      "close": "22.41",
      "volume": "2274291"
    },
    {
      "date": "2024-11-12",
      "open": "22.37",
      "high": "22.60",
      "low": "22.10",
      "close": "22.38",
      "volume": "1815937"
    },
    {
      "date": "2024-11-13",
      "open": "22.53",
      "high": "22.75",
      "low": "22.16",
      "close": "22.19",
      "volume": "1758013"
    },
    {
      "date": "2024-11-14",
      "open": "22.30",
      "high": "22.40",
      "low": "21.70",
      "close": "21.80",
      "volume": "2854284"
    },
    {
      "date": "2024-11-15",
      "open": "22.01",
      "high": "22.01",
      "low": "21.06",
      "close": "21.23",
      "volume": "4157191"
    },
    {
      "date": "2024-11-18",
      "open": "21.25",
      "high": "21.40",
      "low": "21.15",
      "close": "21.22",
      "volume": "2223845"
    },
    {
      "date": "2024-11-19",
      "open": "20.74",
      "high": "21.10",
      "low": "20.74",
      "close": "20.97",
      "volume": "2007562"
    },
    {
      "date": "2024-11-20",
      "open": "20.89",
      "high": "20.985",
      "low": "20.665",
      "close": "20.93",
      "volume": "1645876"
    },
    {
      "date": "2024-11-21",
      "open": "21.02",
      "high": "21.39",
      "low": "21.02",
      "close": "21.16",
      "volume": "1828313"
    },
    {
      "date": "2024-11-22",
      "open": "21.18",
      "high": "21.70",
      "low": "21.15",
      "close": "21.65",
      "volume": "2337547"
    },
    {
      "date": "2024-11-25",
      "open": "22.32",
      "high": "23.76",
      "low": "22.21",
      "close": "22.94",
      "volume": "12773580"
    },
    {
      "date": "2024-11-26",
      "open": "23.38",
      "high": "23.605",
      "low": "23.085",
      "close": "23.14",
      "volume": "6392749"
    },
    {
      "date": "2024-11-27",
      "open": "23.30",
      "high": "23.39",
      "low": "23.05",
      "close": "23.14",
      "volume": "3659706"
    },
    {
      "date": "2024-11-29",
      "open": "23.37",
      "high": "23.37",
      "low": "23.04",
      "close": "23.16",
      "volume": "1713504"
    },
    {
      "date": "2024-12-02",
      "open": "23.23",
      "high": "23.25",
      "low": "22.75",
      "close": "22.99",
      "volume": "3155495"
    },
    {
      "date": "2024-12-03",
      "open": "22.99",
      "high": "23.225",
      "low": "22.78",
      "close": "23.06",
      "volume": "2200036"
    },
    {
      "date": "2024-12-04",
      "open": "23.04",
      "high": "23.26",
      "low": "22.85",
      "close": "23.23",
      "volume": "2147100"
    },
    {
      "date": "2024-12-05",
      "open": "23.16",
      "high": "23.435",
      "low": "23.03",
      "close": "23.12",
      "volume": "2251638"
    },
    {
      "date": "2024-12-06",
      "open": "23.34",
      "high": "23.34",
      "low": "22.79",
      "close": "23.08",
      "volume": "1906434"
    },
    {
      "date": "2024-12-09",
      "open": "23.15",
      "high": "23.265",
      "low": "22.80",
      "close": "22.91",
      "volume": "2195016"
    },
    {
      "date": "2024-12-10",
      "open": "22.96",
      "high": "23.18",
      "low": "22.67",
      "close": "22.85",
      "volume": "2689977"
    },
    {
      "date": "2024-12-11",
      "open": "23.17",
      "high": "23.315",
      "low": "22.95",
      "close": "23.09",
      "volume": "2903244"
    },
    {
      "date": "2024-12-12",
      "open": "23.04",
      "high": "23.11",
      "low": "22.69",
      "close": "22.70",
      "volume": "1350543"
    },
    {
      "date": "2024-12-13",
      "open": "22.65",
      "high": "22.75",
      "low": "22.35",
      "close": "22.53",
      "volume": "1479723"
    },
    {
      "date": "2024-12-16",
      "open": "22.54",
      "high": "22.695",
      "low": "22.29",
      "close": "22.65",
      "volume": "1897475"
    },
    {
      "date": "2024-12-17",
      "open": "22.68",
      "high": "22.8382",
      "low": "22.21",
      "close": "22.35",
      "volume": "2337455"
    },
    {
      "date": "2024-12-18",
      "open": "22.46",
      "high": "22.67",
      "low": "21.01",
      "close": "21.18",
      "volume": "3027376"
    },
    {
      "date": "2024-12-19",
      "open": "21.53",
      "high": "22.8222",
      "low": "20.95",
      "close": "21.06",
      "volume": "3029561"
    },
    {
      "date": "2024-12-20",
      "open": "20.89",
      "high": "21.58",
      "low": "20.84",
      "close": "21.50",
      "volume": "8198402"
    },
    {
      "date": "2024-12-23",
      "open": "21.38",
      "high": "21.675",
      "low": "21.29",
      "close": "21.66",
      "volume": "1809477"
    },
    {
      "date": "2024-12-24",
      "open": "21.63",
      "high": "21.925",
      "low": "21.50",
      "close": "21.92",
      "volume": "914320"
    },
    {
      "date": "2024-12-26",
      "open": "21.67",
      "high": "22.035",
      "low": "21.58",
      "close": "22.00",
      "volume": "1452237"
    },
    {
      "date": "2024-12-27",
      "open": "21.83",
      "high": "22.07",
      "low": "21.535",
      "close": "21.77",
      "volume": "1611608"
    },
    {
      "date": "2024-12-30",
      "open": "21.77",
      "high": "21.82",
      "low": "21.445",
      "close": "21.71",
      "volume": "1341627"
    },
    {
      "date": "2024-12-31",
      "open": "21.71",
      "high": "22.05",
      "low": "21.595",
      "close": "21.705",
      "volume": "1944279"
    },
    {
      "date": "2025-01-02",
      "open": "21.84",
      "high": "21.88",
      "low": "21.00",
      "close": "21.17",
      "volume": "4454659"
    },
    {
      "date": "2025-01-03",
      "open": "21.30",
      "high": "21.525",
      "low": "20.865",
      "close": "21.47",
      "volume": "2043943"
    },
    {
      "date": "2025-01-06",
      "open": "21.51",
      "high": "21.84",
      "low": "21.26",
      "close": "21.26",
      "volume": "2665664"
    },
    {
      "date": "2025-01-07",
      "open": "21.35",
      "high": "21.48",
      "low": "20.875",
      "close": "21.04",
      "volume": "3261233"
    },
    {
      "date": "2025-01-08",
      "open": "20.85",
      "high": "21.36",
      "low": "20.79",
      "close": "21.25",
      "volume": "5202177"
    },
    {
      "date": "2025-01-10",
      "open": "20.75",
      "high": "20.98",
      "low": "20.405",
      "close": "20.63",
      "volume": "3130208"
    },
    {
      "date": "2025-01-13",
      "open": "20.57",
      "high": "21.11",
      "low": "20.50",
      "close": "21.07",
      "volume": "3607306"
    },
    {
      "date": "2025-01-14",
      "open": "21.29",
      "high": "21.865",
      "low": "21.22",
      "close": "21.83",
      "volume": "2909517"
    },
    {
      "date": "2025-01-15",
      "open": "22.60",
      "high": "22.80",
      "low": "22.31",
      "close": "22.76",
      "volume": "4352793"
    },
    {
      "date": "2025-01-16",
      "open": "22.73",
      "high": "22.85",
      "low": "22.455",
      "close": "22.70",
      "volume": "5135954"
    },
    {
      "date": "2025-01-17",
      "open": "22.99",
      "high": "23.10",
      "low": "22.69",
      "close": "22.93",
      "volume": "6089977"
    },
    {
      "date": "2025-01-21",
      "open": "23.35",
      "high": "24.165",
      "low": "22.985",
      "close": "23.66",
      "volume": "4848521"
    },
    {
      "date": "2025-01-22",
      "open": "23.59",
      "high": "23.61",
      "low": "23.07",
      "close": "23.44",
      "volume": "3663832"
    },
    {
      "date": "2025-01-23",
      "open": "23.45",
      "high": "23.56",
      "low": "22.805",
      "close": "22.87",
      "volume": "4774640"
    },
    {
      "date": "2025-01-24",
      "open": "22.74",
      "high": "23.275",
      "low": "22.68",
      "close": "23.07",
      "volume": "2260511"
    },
    {
      "date": "2025-01-27",
      "open": "23.19",
      "high": "23.67",
      "low": "23.07",
      "close": "23.46",
      "volume": "2758451"
    },
    {
      "date": "2025-01-28",
      "open": "23.42",
      "high": "23.705",
      "low": "23.375",
      "close": "23.58",
      "volume": "2441933"
    },
    {
      "date": "2025-01-29",
      "open": "23.47",
      "high": "23.87",
      "low": "23.40",
      "close": "23.50",
      "volume": "2667491"
    },
    {
      "date": "2025-01-30",
      "open": "23.84",
      "high": "24.04",
      "low": "23.575",
      "close": "23.79",
      "volume": "3434677"
    },
    {
      "date": "2025-01-31",
      "open": "23.84",
      "high": "24.08",
      "low": "23.715",
      "close": "23.85",
      "volume": "3338595"
    },
    {
      "date": "2025-02-03",
      "open": "23.40",
      "high": "23.71",
      "low": "23.04",
      "close": "23.54",
      "volume": "3055132"
    },
    {
      "date": "2025-02-04",
      "open": "23.49",
      "high": "23.955",
      "low": "23.33",
      "close": "23.85",
      "volume": "3868412"
    },
    {
      "date": "2025-02-05",
      "open": "23.95",
      "high": "24.16",
      "low": "23.80",
      "close": "24.15",
      "volume": "2246521"
    },
    {
      "date": "2025-02-06",
      "open": "24.24",
      "high": "24.49",
      "low": "24.05",
      "close": "24.45",
      "volume": "2005051"
    },
    {
      "date": "2025-02-07",
      "open": "24.41",
      "high": "24.465",
      "low": "23.87",
      "close": "24.31",
      "volume": "3726222"
    },
    {
      "date": "2025-02-10",
      "open": "24.31",
      "high": "24.39",
      "low": "23.78",
      "close": "23.86",
      "volume": "2329767"
    },
    {
      "date": "2025-02-11",
      "open": "23.74",
      "high": "24.1699",
      "low": "23.675",
      "close": "24.14",
      "volume": "1397823"
    },
    {
      "date": "2025-02-12",
      "open": "23.95",
      "high": "24.05",
      "low": "23.67",
      "close": "23.81",
      "volume": "5628681"
    },
    {
      "date": "2025-02-13",
      "open": "23.85",
      "high": "23.88",
      "low": "23.58",
      "close": "23.86",
      "volume": "2510337"
    },
    {
      "date": "2025-02-14",
      "open": "23.99",
      "high": "24.24",
      "low": "23.80",
      "close": "23.89",
      "volume": "2131301"
    },
    {
      "date": "2025-02-18",
      "open": "23.93",
      "high": "24.47",
      "low": "23.89",
      "close": "24.21",
      "volume": "3059437"
    },
    {
      "date": "2025-02-19",
      "open": "23.93",
      "high": "24.38",
      "low": "23.87",
      "close": "24.30",
      "volume": "1954506"
    },
    {
      "date": "2025-02-20",
      "open": "24.47",
      "high": "24.47",
      "low": "23.73",
      "close": "23.97",
      "volume": "2155492"
    },
    {
      "date": "2025-02-21",
      "open": "24.15",
      "high": "24.19",
      "low": "23.425",
      "close": "23.46",
      "volume": "2749239"
    },
    {
      "date": "2025-02-24",
      "open": "23.65",
      "high": "23.65",
      "low": "23.18",
      "close": "23.27",
      "volume": "2424388"
    },
    {
      "date": "2025-02-25",
      "open": "23.44",
      "high": "23.59",
      "low": "23.005",
      "close": "23.30",
      "volume": "2525862"
    },
    {
      "date": "2025-02-26",
      "open": "23.28",
      "high": "23.65",
      "low": "23.195",
      "close": "23.40",
      "volume": "2292849"
    },
    {
      "date": "2025-02-27",
      "open": "23.39",
      "high": "23.705",
      "low": "23.285",
      "close": "23.38",
      "volume": "2121243"
    },
    {
      "date": "2025-02-28",
      "open": "23.42",
      "high": "23.8599",
      "low": "23.42",
      "close": "23.75",
      "volume": "2433495"
    },
    {
      "date": "2025-03-03",
      "open": "23.80",
      "high": "24.055",
      "low": "23.295",
      "close": "23.52",
      "volume": "1964477"
    },
    {
      "date": "2025-03-04",
      "open": "23.31",
      "high": "23.33",
      "low": "22.06",
      "close": "22.38",
      "volume": "2514295"
    },
    {
      "date": "2025-03-05",
      "open": "22.25",
      "high": "22.45",
      "low": "21.785",
      "close": "22.15",
      "volume": "2276028"
    },
    {
      "date": "2025-03-06",
      "open": "21.95",
      "high": "21.985",
      "low": "21.51",
      "close": "21.64",
      "volume": "2043574"
    },
    {
      "date": "2025-03-07",
      "open": "21.57",
      "high": "21.78",
      "low": "21.055",
      "close": "21.59",
      "volume": "2568442"
    },
    {
      "date": "2025-03-10",
      "open": "21.35",
      "high": "21.35",
      "low": "19.955",
      "close": "20.11",
      "volume": "4802629"
    },
    {
      "date": "2025-03-11",
      "open": "20.19",
      "high": "20.485",
      "low": "19.71",
      "close": "20.13",
      "volume": "3587276"
    },
    {
      "date": "2025-03-12",
      "open": "20.42",
      "high": "20.745",
      "low": "20.15",
      "close": "20.62",
      "volume": "2525395"
    },
    {
      "date": "2025-03-13",
      "open": "20.70",
      "high": "20.77",
      "low": "20.125",
      "close": "20.20",
      "volume": "2303546"
    },
    {
      "date": "2025-03-14",
      "open": "20.42",
      "high": "21.01",
      "low": "20.41",
      "close": "20.96",
      "volume": "2908692"
    },
    {
      "date": "2025-03-17",
      "open": "20.98",
      "high": "21.275",
      "low": "20.96",
      "close": "21.12",
      "volume": "2786343"
    },
    {
      "date": "2025-03-18",
      "open": "20.97",
      "high": "21.29",
      "low": "20.935",
      "close": "21.20",
      "volume": "2283894"
    },
    {
      "date": "2025-03-19",
      "open": "21.30",
      "high": "21.865",
      "low": "21.26",
      "close": "21.60",
      "volume": "2945669"
    },
    {
      "date": "2025-03-20",
      "open": "21.37",
      "high": "21.79",
      "low": "21.34",
      "close": "21.37",
      "volume": "1796788"
    },
    {
      "date": "2025-03-21",
      "open": "21.17",
      "high": "21.405",
      "low": "21.02",
      "close": "21.20",
      "volume": "7574937"
    },
    {
      "date": "2025-03-24",
      "open": "21.56",
      "high": "21.69",
      "low": "21.32",
      "close": "21.51",
      "volume": "1997576"
    },
    {
      "date": "2025-03-25",
      "open": "21.53",
      "high": "21.655",
      "low": "21.425",
      "close": "21.47",
      "volume": "2332000"
    },
    {
      "date": "2025-03-26",
      "open": "21.54",
      "high": "21.875",
      "low": "21.445",
      "close": "21.60",
      "volume": "1779373"
    },
    {
      "date": "2025-03-27",
      "open": "21.65",
      "high": "21.73",
      "low": "21.375",
      "close": "21.46",
      "volume": "1765459"
    },
    {
      "date": "2025-03-28",
      "open": "21.36",
      "high": "21.52",
      "low": "20.815",
      "close": "21.03",
      "volume": "1413956"
    },
    {
      "date": "2025-03-31",
      "open": "20.81",
      "high": "21.30",
      "low": "20.70",
      "close": "21.19",
      "volume": "2175976"
    },
    {
      "date": "2025-04-01",
      "open": "21.01",
      "high": "21.125",
      "low": "20.58",
      "close": "21.02",
      "volume": "1933487"
    },
    {
      "date": "2025-04-02",
      "open": "20.68",
      "high": "21.395",
      "low": "20.56",
      "close": "21.35",
      "volume": "2274272"
    },
    {
      "date": "2025-04-03",
      "open": "20.44",
      "high": "20.44",
      "low": "18.715",
      "close": "18.78",
      "volume": "4251867"
    },
    {
      "date": "2025-04-04",
      "open": "17.99",
      "high": "18.035",
      "low": "16.825",
      "close": "17.97",
      "volume": "5161726"
    },
    {
      "date": "2025-04-07",
      "open": "17.21",
      "high": "19.09",
      "low": "16.965",
      "close": "18.14",
      "volume": "3624886"
    },
    {
      "date": "2025-04-08",
      "open": "18.74",
      "high": "19.26",
      "low": "17.58",
      "close": "17.95",
      "volume": "3590967"
    },
    {
      "date": "2025-04-09",
      "open": "17.62",
      "high": "19.96",
      "low": "17.32",
      "close": "19.70",
      "volume": "6215635"
    },
    {
      "date": "2025-04-10",
      "open": "19.17",
      "high": "19.30",
      "low": "17.675",
      "close": "18.31",
      "volume": "4338159"
    },
    {
      "date": "2025-04-11",
      "open": "18.15",
      "high": "18.835",
      "low": "17.89",
      "close": "18.68",
      "volume": "3269974"
    },
    {
      "date": "2025-04-14",
      "open": "19.05",
      "high": "19.14",
      "low": "18.38",
      "close": "19.02",
      "volume": "2680914"
    },
    {
      "date": "2025-04-15",
      "open": "19.08",
      "high": "19.74",
      "low": "19.07",
      "close": "19.48",
      "volume": "2418312"
    },
    {
      "date": "2025-04-16",
      "open": "19.33",
      "high": "19.54",
      "low": "19.055",
      "close": "19.46",
      "volume": "3084542"
    },
    {
      "date": "2025-04-17",
      "open": "19.46",
      "high": "19.84",
      "low": "19.455",
      "close": "19.59",
      "volume": "4943720"
    },
    {
      "date": "2025-04-21",
      "open": "19.46",
      "high": "19.46",
      "low": "18.98",
      "close": "19.20",
      "volume": "5074788"
    },
    {
      "date": "2025-04-22",
      "open": "19.24",
      "high": "19.975",
      "low": "18.83",
      "close": "19.93",
      "volume": "5302136"
    },
    {
      "date": "2025-04-23",
      "open": "20.50",
      "high": "21.11",
      "low": "20.01",
      "close": "20.56",
      "volume": "3785802"
    },
    {
      "date": "2025-04-24",
      "open": "20.61",
      "high": "21.055",
      "low": "20.42",
      "close": "20.93",
      "volume": "3228559"
    },
    {
      "date": "2025-04-25",
      "open": "20.86",
      "high": "21.08",
      "low": "20.73",
      "close": "20.84",
      "volume": "2535688"
    },
    {
      "date": "2025-04-28",
      "open": "20.94",
      "high": "21.15",
      "low": "20.57",
      "close": "20.75",
      "volume": "3134078"
    },
    {
      "date": "2025-04-29",
      "open": "20.65",
      "high": "21.11",
      "low": "20.29",
      "close": "20.99",
      "volume": "3718300"
    },
    {
      "date": "2025-04-30",
      "open": "20.55",
      "high": "20.78",
      "low": "20.315",
      "close": "20.59",
      "volume": "3121610"
    },
    {
      "date": "2025-05-01",
      "open": "20.61",
      "high": "20.95",
      "low": "20.41",
      "close": "20.67",
      "volume": "3744876"
    },
    {
      "date": "2025-05-02",
      "open": "20.99",
      "high": "21.44",
      "low": "20.845",
      "close": "21.24",
      "volume": "3319085"
    },
    {
      "date": "2025-05-05",
      "open": "21.03",
      "high": "21.54",
      "low": "20.87",
      "close": "21.19",
      "volume": "1728906"
    },
    {
      "date": "2025-05-06",
      "open": "21.00",
      "high": "21.25",
      "low": "20.785",
      "close": "21.10",
      "volume": "2123591"
    },
    {
      "date": "2025-05-07",
      "open": "21.18",
      "high": "21.495",
      "low": "21.07",
      "close": "21.24",
      "volume": "2646016"
    },
    {
      "date": "2025-05-08",
      "open": "21.40",
      "high": "21.76",
      "low": "21.32",
      "close": "21.56",
      "volume": "1805751"
    },
    {
      "date": "2025-05-09",
      "open": "21.59",
      "high": "21.665",
      "low": "21.295",
      "close": "21.40",
      "volume": "1600094"
    },
    {
      "date": "2025-05-12",
      "open": "22.34",
      "high": "22.565",
      "low": "21.975",
      "close": "22.13",
      "volume": "4717835"
    },
    {
      "date": "2025-05-13",
      "open": "22.37",
      "high": "22.575",
      "low": "22.13",
      "close": "22.45",
      "volume": "2652578"
    },
    {
      "date": "2025-05-14",
      "open": "22.41",
      "high": "22.70",
      "low": "22.355",
      "close": "22.57",
      "volume": "2450279"
    },
    {
      "date": "2025-05-15",
      "open": "22.47",
      "high": "22.63",
      "low": "22.285",
      "close": "22.32",
      "volume": "2015310"
    },
    {
      "date": "2025-05-16",
      "open": "22.23",
      "high": "22.28",
      "low": "21.98",
      "close": "22.13",
      "volume": "4725325"
    },
    {
      "date": "2025-05-19",
      "open": "21.87",
      "high": "22.085",
      "low": "21.78",
      "close": "21.93",
      "volume": "2231133"
    },
    {
      "date": "2025-05-20",
      "open": "21.76",
      "high": "21.86",
      "low": "21.545",
      "close": "21.60",
      "volume": "1971043"
    },
    {
      "date": "2025-05-21",
      "open": "21.36",
      "high": "21.47",
      "low": "20.65",
      "close": "20.67",
      "volume": "2688082"
    },
    {
      "date": "2025-05-22",
      "open": "20.60",
      "high": "20.83",
      "low": "20.54",
      "close": "20.75",
      "volume": "13767340"
    },
    {
      "date": "2025-05-23",
      "open": "20.28",
      "high": "20.775",
      "low": "20.17",
      "close": "20.61",
      "volume": "13105740"
    },
    {
      "date": "2025-05-27",
      "open": "20.88",
      "high": "21.595",
      "low": "20.64",
      "close": "21.49",
      "volume": "4402072"
    },
    {
      "date": "2025-05-28",
      "open": "21.41",
      "high": "21.62",
      "low": "20.99",
      "close": "21.06",
      "volume": "2482586"
    },
    {
      "date": "2025-05-29",
      "open": "21.20",
      "high": "21.315",
      "low": "20.81",
      "close": "21.09",
      "volume": "1875910"
    },
    {
      "date": "2025-05-30",
      "open": "21.05",
      "high": "21.07",
      "low": "20.675",
      "close": "20.86",
      "volume": "2262684"
    },
    {
      "date": "2025-06-02",
      "open": "20.84",
      "high": "20.90",
      "low": "20.48",
      "close": "20.74",
      "volume": "2295839"
    },
    {
      "date": "2025-06-03",
      "open": "20.64",
      "high": "21.19",
      "low": "20.55",
      "close": "21.14",
      "volume": "2562472"
    },
    {
      "date": "2025-06-04",
      "open": "21.02",
      "high": "21.23",
      "low": "20.725",
      "close": "20.78",
      "volume": "2391299"
    },
    {
      "date": "2025-06-05",
      "open": "20.68",
      "high": "20.755",
      "low": "20.315",
      "close": "20.52",
      "volume": "2283494"
    },
    {
      "date": "2025-06-06",
      "open": "20.94",
      "high": "21.27",
      "low": "20.85",
      "close": "21.25",
      "volume": "2292225"
    },
    {
      "date": "2025-06-09",
      "open": "21.37",
      "high": "21.656",
      "low": "20.925",
      "close": "21.34",
      "volume": "2877217"
    },
    {
      "date": "2025-06-10",
      "open": "21.35",
      "high": "21.685",
      "low": "21.26",
      "close": "21.57",
      "volume": "2094413"
    },
    {
      "date": "2025-06-11",
      "open": "21.66",
      "high": "21.72",
      "low": "21.03",
      "close": "21.17",
      "volume": "2489361"
    },
    {
      "date": "2025-06-12",
      "open": "21.00",
      "high": "21.045",
      "low": "20.75",
      "close": "20.96",
      "volume": "2133189"
    },
    {
      "date": "2025-06-13",
      "open": "20.61",
      "high": "20.8711",
      "low": "20.32",
      "close": "20.42",
      "volume": "2589126"
    },
    {
      "date": "2025-06-16",
      "open": "20.77",
      "high": "20.865",
      "low": "20.48",
      "close": "20.64",
      "volume": "2606548"
    },
    {
      "date": "2025-06-17",
      "open": "20.46",
      "high": "20.65",
      "low": "20.27",
      "close": "20.32",
      "volume": "2107153"
    },
    {
      "date": "2025-06-18",
      "open": "20.25",
      "high": "20.73",
      "low": "20.19",
      "close": "20.46",
      "volume": "2361685"
    },
    {
      "date": "2025-06-20",
      "open": "20.52",
      "high": "20.73",
      "low": "20.455",
      "close": "20.52",
      "volume": "4641519"
    },
    {
      "date": "2025-06-23",
      "open": "20.49",
      "high": "21.05",
      "low": "20.31",
      "close": "21.04",
      "volume": "2124955"
    },
    {
      "date": "2025-06-24",
      "open": "21.29",
      "high": "21.54",
      "low": "21.12",
      "close": "21.16",
      "volume": "4170086"
    },
    {
      "date": "2025-06-25",
      "open": "21.12",
      "high": "21.2401",
      "low": "20.995",
      "close": "21.05",
      "volume": "2619986"
    },
    {
      "date": "2025-06-26",
      "open": "21.19",
      "high": "21.47",
      "low": "21.13",
      "close": "21.43",
      "volume": "3804026"
    },
    {
      "date": "2025-06-27",
      "open": "21.49",
      "high": "21.70",
      "low": "21.245",
      "close": "21.37",
      "volume": "9048960"
    },
    {
      "date": "2025-06-30",
      "open": "21.46",
      "high": "21.63",
      "low": "21.33",
      "close": "21.34",
      "volume": "2284801"
    },
    {
      "date": "2025-07-01",
      "open": "21.25",
      "high": "22.45",
      "low": "21.16",
      "close": "22.16",
      "volume": "2780800"
    },
    {
      "date": "2025-07-02",
      "open": "22.15",
      "high": "22.525",
      "low": "22.045",
      "close": "22.50",
      "volume": "2980311"
    },
    {
      "date": "2025-07-03",
      "open": "22.58",
      "high": "22.99",
      "low": "22.50",
      "close": "22.76",
      "volume": "1718442"
    },
    {
      "date": "2025-07-07",
      "open": "22.63",
      "high": "23.00",
      "low": "22.44",
      "close": "22.58",
      "volume": "2476488"
    },
    {
      "date": "2025-07-08",
      "open": "22.72",
      "high": "22.955",
      "low": "22.61",
      "close": "22.91",
      "volume": "2819444"
    },
    {
      "date": "2025-07-09",
      "open": "23.11",
      "high": "23.29",
      "low": "22.9573",
      "close": "23.21",
      "volume": "4160907"
    },
    {
      "date": "2025-07-10",
      "open": "23.17",
      "high": "23.61",
      "low": "22.99",
      "close": "23.47",
      "volume": "4400413"
    },
    {
      "date": "2025-07-11",
      "open": "23.25",
      "high": "23.31",
      "low": "22.99",
      "close": "23.16",
      "volume": "2653716"
    },
    {
      "date": "2025-07-14",
      "open": "23.08",
      "high": "23.36",
      "low": "23.02",
      "close": "23.32",
      "volume": "2838613"
    },
    {
      "date": "2025-07-15",
      "open": "23.26",
      "high": "23.42",
      "low": "22.42",
      "close": "22.43",
      "volume": "2980308"
    },
    {
      "date": "2025-07-16",
      "open": "22.76",
      "high": "22.84",
      "low": "22.22",
      "close": "22.77",
      "volume": "3099004"
    },
    {
      "date": "2025-07-17",
      "open": "22.70",
      "high": "23.105",
      "low": "22.535",
      "close": "22.92",
      "volume": "3277645"
    },
    {
      "date": "2025-07-18",
      "open": "23.10",
      "high": "23.10",
      "low": "22.74",
      "close": "22.88",
      "volume": "5354393"
    },
    {
      "date": "2025-07-21",
      "open": "22.90",
      "high": "23.20",
      "low": "22.64",
      "close": "22.65",
      "volume": "2848437"
    },
    {
      "date": "2025-07-22",
      "open": "22.62",
      "high": "22.62",
      "low": "22.065",
      "close": "22.31",
      "volume": "5349079"
    },
    {
      "date": "2025-07-23",
      "open": "22.49",
      "high": "22.58",
      "low": "22.01",
      "close": "22.04",
      "volume": "4496135"
    },
    {
      "date": "2025-07-24",
      "open": "21.98",
      "high": "21.98",
      "low": "21.48",
      "close": "21.52",
      "volume": "6089715"
    },
    {
      "date": "2025-07-25",
      "open": "21.50",
      "high": "21.705",
      "low": "21.155",
      "close": "21.65",
      "volume": "3506231"
    },
    {
      "date": "2025-07-28",
      "open": "21.69",
      "high": "21.75",
      "low": "21.515",
      "close": "21.59",
      "volume": "2743170"
    },
    {
      "date": "2025-07-29",
      "open": "21.82",
      "high": "21.875",
      "low": "21.37",
      "close": "21.44",
      "volume": "3076936"
    },
    {
      "date": "2025-07-30",
      "open": "21.48",
      "high": "21.62",
      "low": "21.10",
      "close": "21.24",
      "volume": "3204677"
    },
    {
      "date": "2025-07-31",
      "open": "21.03",
      "high": "21.235",
      "low": "20.965",
      "close": "21.11",
      "volume": "3765191"
    },
    {
      "date": "2025-08-01",
      "open": "20.71",
      "high": "20.96",
      "low": "20.17",
      "close": "20.40",
      "volume": "3055911"
    },
    {
      "date": "2025-08-04",
      "open": "20.49",
      "high": "20.80",
      "low": "20.32",
      "close": "20.77",
      "volume": "2469764"
    },
    {
      "date": "2025-08-05",
      "open": "20.79",
      "high": "20.97",
      "low": "20.37",
      "close": "20.89",
      "volume": "2823018"
    },
    {
      "date": "2025-08-06",
      "open": "20.88",
      "high": "20.995",
      "low": "20.68",
      "close": "20.72",
      "volume": "2437841"
    },
    {
      "date": "2025-08-07",
      "open": "20.80",
      "high": "20.89",
      "low": "20.395",
      "close": "20.47",
      "volume": "1774507"
    },
    {
      "date": "2025-08-08",
      "open": "20.58",
      "high": "20.87",
      "low": "20.41",
      "close": "20.74",
      "volume": "2534298"
    },
    {
      "date": "2025-08-11",
      "open": "20.81",
      "high": "20.89",
      "low": "20.475",
      "close": "20.57",
      "volume": "1894145"
    },
    {
      "date": "2025-08-12",
      "open": "20.81",
      "high": "21.49",
      "low": "20.76",
      "close": "21.44",
      "volume": "2909792"
    },
    {
      "date": "2025-08-13",
      "open": "21.60",
      "high": "21.85",
      "low": "21.4325",
      "close": "21.82",
      "volume": "2710140"
    },
    {
      "date": "2025-08-14",
      "open": "21.48",
      "high": "21.72",
      "low": "21.39",
      "close": "21.60",
      "volume": "1983969"
    },
    {
      "date": "2025-08-15",
      "open": "21.66",
      "high": "21.665",
      "low": "21.31",
      "close": "21.32",
      "volume": "2296023"
    },
    {
      "date": "2025-08-18",
      "open": "21.27",
      "high": "21.56",
      "low": "21.215",
      "close": "21.55",
      "volume": "1784538"
    },
    {
      "date": "2025-08-19",
      "open": "21.51",
      "high": "21.835",
      "low": "21.505",
      "close": "21.54",
      "volume": "2520982"
    },
    {
      "date": "2025-08-20",
      "open": "21.59",
      "high": "21.72",
      "low": "21.435",
      "close": "21.66",
      "volume": "2093152"
    },
    {
      "date": "2025-08-21",
      "open": "21.55",
      "high": "21.81",
      "low": "21.435",
      "close": "21.46",
      "volume": "2683382"
    },
    {
      "date": "2025-08-22",
      "open": "21.61",
      "high": "22.76",
      "low": "21.595",
      "close": "22.72",
      "volume": "3618650"
    },
    {
      "date": "2025-08-25",
      "open": "22.57",
      "high": "22.77",
      "low": "22.505",
      "close": "22.56",
      "volume": "3090006"
    },
    {
      "date": "2025-08-26",
      "open": "22.56",
      "high": "22.905",
      "low": "22.495",
      "close": "22.76",
      "volume": "3869105"
    },
    {
      "date": "2025-08-27",
      "open": "22.63",
      "high": "23.145",
      "low": "22.54",
      "close": "23.02",
      "volume": "2640280"
    },
    {
      "date": "2025-08-28",
      "open": "23.11",
      "high": "23.11",
      "low": "22.74",
      "close": "22.77",
      "volume": "2659325"
    },
    {
      "date": "2025-08-29",
      "open": "22.79",
      "high": "23.12",
      "low": "22.79",
      "close": "22.89",
      "volume": "2642157"
    },
    {
      "date": "2025-09-02",
      "open": "22.56",
      "high": "22.69",
      "low": "22.29",
      "close": "22.66",
      "volume": "3092355"
    },
    {
      "date": "2025-09-03",
      "open": "22.56",
      "high": "22.925",
      "low": "22.455",
      "close": "22.77",
      "volume": "2673531"
    },
    {
      "date": "2025-09-04",
      "open": "22.92",
      "high": "23.17",
      "low": "22.71",
      "close": "23.17",
      "volume": "1966112"
    },
    {
      "date": "2025-09-05",
      "open": "23.16",
      "high": "23.32",
      "low": "22.66",
      "close": "22.82",
      "volume": "2249960"
    },
    {
      "date": "2025-09-08",
      "open": "22.94",
      "high": "22.96",
      "low": "22.53",
      "close": "22.87",
      "volume": "2321659"
    },
    {
      "date": "2025-09-09",
      "open": "22.82",
      "high": "22.935",
      "low": "22.26",
      "close": "22.30",
      "volume": "2337087"
    },
    {
      "date": "2025-09-10",
      "open": "22.29",
      "high": "22.685",
      "low": "22.22",
      "close": "22.49",
      "volume": "3110358"
    },
    {
      "date": "2025-09-11",
      "open": "22.53",
      "high": "22.675",
      "low": "22.215",
      "close": "22.40",
      "volume": "3652305"
    },
    {
      "date": "2025-09-12",
      "open": "22.38",
      "high": "23.05",
      "low": "22.24",
      "close": "22.66",
      "volume": "4396374"
    },
    {
      "date": "2025-09-15",
      "open": "22.70",
      "high": "23.05",
      "low": "21.955",
      "close": "22.05",
      "volume": "3474538"
    },
    {
      "date": "2025-09-16",
      "open": "22.03",
      "high": "22.03",
      "low": "21.60",
      "close": "21.79",
      "volume": "2396776"
    },
    {
      "date": "2025-09-17",
      "open": "21.85",
      "high": "22.57",
      "low": "21.82",
      "close": "21.98",
      "volume": "3236073"
    },
    {
      "date": "2025-09-18",
      "open": "22.05",
      "high": "22.61",
      "low": "22.05",
      "close": "22.56",
      "volume": "3650633"
    },
    {
      "date": "2025-09-19",
      "open": "22.54",
      "high": "22.54",
      "low": "22.105",
      "close": "22.13",
      "volume": "13684520"
    },
    {
      "date": "2025-09-22",
      "open": "21.97",
      "high": "22.141",
      "low": "21.715",
      "close": "21.88",
      "volume": "3138556"
    },
    {
      "date": "2025-09-23",
      "open": "21.97",
      "high": "22.615",
      "low": "21.93",
      "close": "22.25",
      "volume": "4716413"
    },
    {
      "date": "2025-09-24",
      "open": "22.25",
      "high": "22.38",
      "low": "21.865",
      "close": "22.05",
      "volume": "2652321"
    },
    {
      "date": "2025-09-25",
      "open": "21.83",
      "high": "22.00",
      "low": "21.686",
      "close": "21.86",
      "volume": "3689426"
    },
    {
      "date": "2025-09-26",
      "open": "22.00",
      "high": "22.245",
      "low": "21.875",
      "close": "22.14",
      "volume": "3957724"
    },
    {
      "date": "2025-09-29",
      "open": "22.19",
      "high": "22.19",
      "low": "21.845",
      "close": "22.02",
      "volume": "5402544"
    },
    {
      "date": "2025-09-30",
      "open": "22.05",
      "high": "22.18",
      "low": "21.625",
      "close": "21.95",
      "volume": "9796181"
    },
    {
      "date": "2025-10-01",
      "open": "21.83",
      "high": "22.01",
      "low": "21.57",
      "close": "21.80",
      "volume": "7186959"
    },
    {
      "date": "2025-10-02",
      "open": "21.73",
      "high": "21.90",
      "low": "21.505",
      "close": "21.70",
      "volume": "3198812"
    },
    {
      "date": "2025-10-03",
      "open": "21.81",
      "high": "22.34",
      "low": "21.75",
      "close": "22.18",
      "volume": "5941285"
    },
    {
      "date": "2025-10-06",
      "open": "22.36",
      "high": "22.775",
      "low": "22.075",
      "close": "22.565",
      "volume": "3685356"
    },
    {
      "date": "2025-10-07",
      "open": "22.67",
      "high": "22.72",
      "low": "22.15",
      "close": "22.23",
      "volume": "4927980"
    },
    {
      "date": "2025-10-08",
      "open": "22.24",
      "high": "22.30",
      "low": "21.86",
      "close": "21.89",
      "volume": "6947550"
    },
    {
      "date": "2025-10-09",
      "open": "21.87",
      "high": "21.9604",
      "low": "21.665",
      "close": "21.75",
      "volume": "6108016"
    },
    {
      "date": "2025-10-10",
      "open": "21.84",
      "high": "22.01",
      "low": "20.60",
      "close": "20.61",
      "volume": "6493107"
    },
    {
      "date": "2025-10-13",
      "open": "20.97",
      "high": "21.425",
      "low": "20.75",
      "close": "21.25",
      "volume": "9984974"
    },
    {
      "date": "2025-10-14",
      "open": "21.03",
      "high": "21.9351",
      "low": "20.97",
      "close": "21.71",
      "volume": "9601202"
    },
    {
      "date": "2025-10-15",
      "open": "22.06",
      "high": "22.06",
      "low": "21.22",
      "close": "21.31",
      "volume": "6659726"
    },
    {
      "date": "2025-10-16",
      "open": "21.20",
      "high": "21.22",
      "low": "19.391",
      "close": "19.60",
      "volume": "7465833"
    },
    {
      "date": "2025-10-17",
      "open": "19.87",
      "high": "19.945",
      "low": "19.565",
      "close": "19.85",
      "volume": "7134155"
    },
    {
      "date": "2025-10-20",
      "open": "19.93",
      "high": "20.74",
      "low": "19.90",
      "close": "20.65",
      "volume": "5557399"
    },
    {
      "date": "2025-10-21",
      "open": "20.63",
      "high": "20.875",
      "low": "20.3901",
      "close": "20.68",
      "volume": "3618113"
    },
    {
      "date": "2025-10-22",
      "open": "21.71",
      "high": "21.71",
      "low": "20.48",
      "close": "20.81",
      "volume": "5200197"
    },
    {
      "date": "2025-10-23",
      "open": "20.81",
      "high": "20.975",
      "low": "20.465",
      "close": "20.62",
      "volume": "3965077"
    },
    {
      "date": "2025-10-24",
      "open": "20.83",
      "high": "21.195",
      "low": "20.72",
      "close": "21.05",
      "volume": "4266052"
    },
    {
      "date": "2025-10-27",
      "open": "21.13",
      "high": "21.20",
      "low": "20.73",
      "close": "20.79",
      "volume": "3778387"
    },
    {
      "date": "2025-10-28",
      "open": "20.78",
      "high": "20.81",
      "low": "20.26",
      "close": "20.38",
      "volume": "5086081"
    },
    {
      "date": "2025-10-29",
      "open": "20.18",
      "high": "20.64",
      "low": "19.995",
      "close": "20.09",
      "volume": "5806293"
    },
    {
      "date": "2025-10-30",
      "open": "20.09",
      "high": "20.635",
      "low": "20.09",
      "close": "20.20",
      "volume": "3845928"
    },
    {
      "date": "2025-10-31",
      "open": "20.04",
      "high": "20.475",
      "low": "19.90",
      "close": "20.43",
      "volume": "3640462"
    },
    {
      "date": "2025-11-03",
      "open": "20.37",
      "high": "20.50",
      "low": "20.06",
      "close": "20.49",
      "volume": "2543245"
    },
    {
      "date": "2025-11-04",
      "open": "20.35",
      "high": "20.58",
      "low": "20.16",
      "close": "20.45",
      "volume": "2862760"
    },
    {
      "date": "2025-11-05",
      "open": "20.46",
      "high": "20.875",
      "low": "20.32",
      "close": "20.68",
      "volume": "2272421"
    },
    {
      "date": "2025-11-06",
      "open": "20.67",
      "high": "20.86",
      "low": "20.43",
      "close": "20.59",
      "volume": "2291705"
    },
    {
      "date": "2025-11-07",
      "open": "20.55",
      "high": "21.00",
      "low": "20.40",
      "close": "20.99",
      "volume": "2892071"
    },
    {
      "date": "2025-11-10",
      "open": "21.04",
      "high": "21.205",
      "low": "20.825",
      "close": "21.03",
      "volume": "2193490"
    },
    {
      "date": "2025-11-11",
      "open": "21.08",
      "high": "21.18",
      "low": "20.88",
      "close": "20.99",
      "volume": "1851686"
    },
    {
      "date": "2025-11-12",
      "open": "20.99",
      "high": "21.39",
      "low": "20.825",
      "close": "20.99",
      "volume": "4297305"
    },
    {
      "date": "2025-11-13",
      "open": "20.86",
      "high": "21.19",
      "low": "20.68",
      "close": "20.79",
      "volume": "1972912"
    },
    {
      "date": "2025-11-14",
      "open": "20.43",
      "high": "20.795",
      "low": "20.39",
      "close": "20.76",
      "volume": "2181539"
    },
    {
      "date": "2025-11-17",
      "open": "20.70",
      "high": "20.795",
      "low": "19.61",
      "close": "19.78",
      "volume": "2734460"
    },
    {
      "date": "2025-11-18",
      "open": "19.72",
      "high": "20.28",
      "low": "19.60",
      "close": "19.96",
      "volume": "2770827"
    },
    {
      "date": "2025-11-19",
      "open": "20.02",
      "high": "20.36",
      "low": "20.00",
      "close": "20.31",
      "volume": "2588347"
    },
    {
      "date": "2025-11-20",
      "open": "20.54",
      "high": "20.845",
      "low": "20.07",
      "close": "20.25",
      "volume": "2981829"
    },
    {
      "date": "2025-11-21",
      "open": "20.32",
      "high": "21.325",
      "low": "20.295",
      "close": "21.10",
      "volume": "3784730"
    },
    {
      "date": "2025-11-24",
      "open": "21.10",
      "high": "21.355",
      "low": "20.96",
      "close": "21.26",
      "volume": "2492864"
    },
    {
      "date": "2025-11-25",
      "open": "21.40",
      "high": "22.055",
      "low": "21.40",
      "close": "21.89",
      "volume": "2888857"
    },
    {
      "date": "2025-11-26",
      "open": "21.835",
      "high": "21.935",
      "low": "21.755",
      "close": "21.80",
      "volume": "2053124"
    },
    {
      "date": "2025-11-28",
      "open": "21.87",
      "high": "21.87",
      "low": "21.695",
      "close": "21.73",
      "volume": "1100566"
    },
    {
      "date": "2025-12-01",
      "open": "21.51",
      "high": "21.9799",
      "low": "21.51",
      "close": "21.89",
      "volume": "2086352"
    },
    {
      "date": "2025-12-02",
      "open": "22.03",
      "high": "22.075",
      "low": "21.55",
      "close": "21.58",
      "volume": "2352041"
    },
    {
      "date": "2025-12-03",
      "open": "21.58",
      "high": "22.21",
      "low": "21.57",
      "close": "22.14",
      "volume": "4277490"
    },
    {
      "date": "2025-12-04",
      "open": "22.05",
      "high": "22.42",
      "low": "22.02",
      "close": "22.41",
      "volume": "2600949"
    },
    {
      "date": "2025-12-05",
      "open": "22.15",
      "high": "22.39",
      "low": "22.13",
      "close": "22.30",
      "volume": "3316826"
    },
    {
      "date": "2025-12-08",
      "open": "22.38",
      "high": "22.625",
      "low": "22.255",
      "close": "22.43",
      "volume": "2709329"
    },
    {
      "date": "2025-12-09",
      "open": "22.44",
      "high": "22.745",
      "low": "22.18",
      "close": "22.20",
      "volume": "3090687"
    },
    {
      "date": "2025-12-10",
      "open": "22.21",
      "high": "23.34",
      "low": "22.21",
      "close": "23.26",
      "volume": "3746266"
    },
    {
      "date": "2025-12-11",
      "open": "23.18",
      "high": "23.545",
      "low": "23.165",
      "close": "23.32",
      "volume": "3055987"
    },
    {
      "date": "2025-12-12",
      "open": "23.38",
      "high": "23.405",
      "low": "22.855",
      "close": "22.95",
      "volume": "2766697"
    },
    {
      "date": "2025-12-15",
      "open": "23.07",
      "high": "23.26",
      "low": "22.945",
      "close": "22.99",
      "volume": "2964348"
    },
    {
      "date": "2025-12-16",
      "open": "23.01",
      "high": "23.035",
      "low": "22.70",
      "close": "22.89",
      "volume": "2508750"
    },
    {
      "date": "2025-12-17",
      "open": "22.91",
      "high": "23.29",
      "low": "22.90",
      "close": "22.99",
      "volume": "2705168"
    },
    {
      "date": "2025-12-18",
      "open": "23.27",
      "high": "23.305",
      "low": "22.9499",
      "close": "23.09",
      "volume": "2734656"
    },
    {
      "date": "2025-12-19",
      "open": "23.09",
      "high": "23.45",
      "low": "23.09",
      "close": "23.35",
      "volume": "5801396"
    },
    {
      "date": "2025-12-22",
      "open": "23.36",
      "high": "23.59",
      "low": "23.25",
      "close": "23.28",
      "volume": "2864148"
    },
    {
      "date": "2025-12-23",
      "open": "23.18",
      "high": "23.295",
      "low": "22.95",
      "close": "23.04",
      "volume": "2112511"
    },
    {
      "date": "2025-12-24",
      "open": "23.11",
      "high": "23.23",
      "low": "23.00",
      "close": "23.06",
      "volume": "800868"
    },
    {
      "date": "2025-12-26",
      "open": "23.10",
      "high": "23.115",
      "low": "22.865",
      "close": "22.98",
      "volume": "1908710"
    },
    {
      "date": "2025-12-29",
      "open": "23.00",
      "high": "23.08",
      "low": "22.76",
      "close": "22.79",
      "volume": "3083394"
    },
    {
      "date": "2025-12-30",
      "open": "22.81",
      "high": "22.81",
      "low": "22.55",
      "close": "22.61",
      "volume": "1986643"
    },
    {
      "date": "2025-12-31",
      "open": "22.62",
      "high": "22.74",
      "low": "22.275",
      "close": "22.31",
      "volume": "2071233"
    },
    {
      "date": "2026-01-02",
      "open": "22.31",
      "high": "22.67",
      "low": "22.03",
      "close": "22.55",
      "volume": "2637422"
    },
    {
      "date": "2026-01-05",
      "open": "22.45",
      "high": "23.29",
      "low": "22.355",
      "close": "22.90",
      "volume": "2342028"
    },
    {
      "date": "2026-01-06",
      "open": "22.76",
      "high": "23.2856",
      "low": "22.70",
      "close": "23.24",
      "volume": "2687134"
    },
    {
      "date": "2026-01-07",
      "open": "23.24",
      "high": "23.325",
      "low": "22.855",
      "close": "23.04",
      "volume": "2133186"
    },
    {
      "date": "2026-01-08",
      "open": "22.90",
      "high": "23.745",
      "low": "22.90",
      "close": "23.36",
      "volume": "2791403"
    },
    {
      "date": "2026-01-09",
      "open": "23.32",
      "high": "23.61",
      "low": "23.16",
      "close": "23.27",
      "volume": "2727730"
    },
    {
      "date": "2026-01-12",
      "open": "23.00",
      "high": "23.07",
      "low": "22.505",
      "close": "22.77",
      "volume": "2384073"
    },
    {
      "date": "2026-01-13",
      "open": "22.83",
      "high": "23.06",
      "low": "22.53",
      "close": "22.58",
      "volume": "2104916"
    },
    {
      "date": "2026-01-14",
      "open": "22.50",
      "high": "22.985",
      "low": "22.425",
      "close": "22.85",
      "volume": "2084448"
    },
    {
      "date": "2026-01-15",
      "open": "22.83",
      "high": "23.45",
      "low": "22.83",
      "close": "23.29",
      "volume": "2551170"
    },
    {
      "date": "2026-01-16",
      "open": "23.22",
      "high": "23.498",
      "low": "23.21",
      "close": "23.26",
      "volume": "5473753"
    },
    {
      "date": "2026-01-20",
      "open": "23.00",
      "high": "23.305",
      "low": "22.87",
      "close": "22.90",
      "volume": "2338725"
    },
    {
      "date": "2026-01-21",
      "open": "23.13",
      "high": "24.18",
      "low": "23.10",
      "close": "24.02",
      "volume": "4332168"
    },
    {
      "date": "2026-01-22",
      "open": "24.54",
      "high": "24.775",
      "low": "24.22",
      "close": "24.24",
      "volume": "3936484"
    },
    {
      "date": "2026-01-23",
      "open": "24.05",
      "high": "24.22",
      "low": "23.52",
      "close": "23.54",
      "volume": "2894134"
    },
    {
      "date": "2026-01-26",
      "open": "23.56",
      "high": "23.87",
      "low": "23.37",
      "close": "23.69",
      "volume": "2078789"
    },
    {
      "date": "2026-01-27",
      "open": "23.71",
      "high": "23.93",
      "low": "23.59",
      "close": "23.875",
      "volume": "2214619"
    },
    {
      "date": "2026-01-28",
      "open": "23.86",
      "high": "24.195",
      "low": "23.74",
      "close": "23.77",
      "volume": "3906243"
    },
    {
      "date": "2026-01-29",
      "open": "23.94",
      "high": "24.42",
      "low": "23.83",
      "close": "24.40",
      "volume": "2893737"
    },
    {
      "date": "2026-01-30",
      "open": "24.22",
      "high": "24.53",
      "low": "24.005",
      "close": "24.43",
      "volume": "4355694"
    },
    {
      "date": "2026-02-02",
      "open": "24.32",
      "high": "25.0551",
      "low": "24.28",
      "close": "24.91",
      "volume": "3260946"
    },
    {
      "date": "2026-02-03",
      "open": "24.97",
      "high": "25.45",
      "low": "24.685",
      "close": "25.40",
      "volume": "3191439"
    },
    {
      "date": "2026-02-04",
      "open": "25.55",
      "high": "25.94",
      "low": "25.44",
      "close": "25.66",
      "volume": "3412449"
    },
    {
      "date": "2026-02-05",
      "open": "25.61",
      "high": "25.77",
      "low": "25.14",
      "close": "25.56",
      "volume": "3543882"
    },
    {
      "date": "2026-02-06",
      "open": "25.87",
      "high": "26.17",
      "low": "25.7102",
      "close": "25.88",
      "volume": "3850443"
    },
    {
      "date": "2026-02-09",
      "open": "25.82",
      "high": "26.04",
      "low": "25.65",
      "close": "25.67",
      "volume": "2870963"
    },
    {
      "date": "2026-02-10",
      "open": "25.66",
      "high": "25.94",
      "low": "25.45",
      "close": "25.53",
      "volume": "2992575"
    },
    {
      "date": "2026-02-11",
      "open": "25.77",
      "high": "25.98",
      "low": "24.815",
      "close": "24.92",
      "volume": "3602461"
    },
    {
      "date": "2026-02-12",
      "open": "25.15",
      "high": "25.29",
      "low": "24.035",
      "close": "24.37",
      "volume": "2887828"
    },
    {
      "date": "2026-02-13",
      "open": "24.33",
      "high": "24.85",
      "low": "24.11",
      "close": "24.77",
      "volume": "2255671"
    },
    {
      "date": "2026-02-17",
      "open": "24.91",
      "high": "25.22",
      "low": "24.655",
      "close": "24.88",
      "volume": "2539632"
    },
    {
      "date": "2026-02-18",
      "open": "24.88",
      "high": "25.40",
      "low": "24.87",
      "close": "24.91",
      "volume": "2153144"
    },
    {
      "date": "2026-02-19",
      "open": "25.06",
      "high": "25.06",
      "low": "24.63",
      "close": "24.89",
      "volume": "2453566"
    },
    {
      "date": "2026-02-20",
      "open": "24.88",
      "high": "25.21",
      "low": "24.68",
      "close": "25.20",
      "volume": "2958786"
    },
    {
      "date": "2026-02-23",
      "open": "25.01",
      "high": "25.30",
      "low": "23.755",
      "close": "24.13",
      "volume": "4027852"
    },
    {
      "date": "2026-02-24",
      "open": "24.13",
      "high": "24.25",
      "low": "23.65",
      "close": "23.98",
      "volume": "2336661"
    },
    {
      "date": "2026-02-25",
      "open": "24.185",
      "high": "24.52",
      "low": "24.02",
      "close": "24.41",
      "volume": "2016916"
    },
    {
      "date": "2026-02-26",
      "open": "24.49",
      "high": "24.87",
      "low": "24.09",
      "close": "24.63",
      "volume": "4505237"
    },
    {
      "date": "2026-02-27",
      "open": "24.09",
      "high": "24.30",
      "low": "22.90",
      "close": "23.10",
      "volume": "5447147"
    },
    {
      "date": "2026-03-02",
      "open": "22.75",
      "high": "23.655",
      "low": "22.51",
      "close": "23.55",
      "volume": "3057610"
    },
    {
      "date": "2026-03-03",
      "open": "22.90",
      "high": "23.60",
      "low": "22.74",
      "close": "23.47",
      "volume": "3232716"
    },
    {
      "date": "2026-03-04",
      "open": "23.57",
      "high": "23.70",
      "low": "23.34",
      "close": "23.54",
      "volume": "3059489"
    },
    {
      "date": "2026-03-05",
      "open": "23.04",
      "high": "23.23",
      "low": "22.585",
      "close": "22.90",
      "volume": "4550222"
    },
    {
      "date": "2026-03-06",
      "open": "22.17",
      "high": "22.40",
      "low": "21.735",
      "close": "22.31",
      "volume": "2940593"
    },
    {
      "date": "2026-03-09",
      "open": "22.01",
      "high": "22.54",
      "low": "21.41",
      "close": "22.39",
      "volume": "3469309"
    },
    {
      "date": "2026-03-10",
      "open": "22.24",
      "high": "22.78",
      "low": "22.085",
      "close": "22.12",
      "volume": "4105175"
    },
    {
      "date": "2026-03-11",
      "open": "21.96",
      "high": "22.12",
      "low": "21.5975",
      "close": "21.88",
      "volume": "3030507"
    },
    {
      "date": "2026-03-12",
      "open": "21.34",
      "high": "21.70",
      "low": "21.23",
      "close": "21.61",
      "volume": "3715493"
    },
    {
      "date": "2026-03-13",
      "open": "21.75",
      "high": "21.94",
      "low": "21.455",
      "close": "21.51",
      "volume": "3105336"
    },
    {
      "date": "2026-03-16",
      "open": "21.84",
      "high": "22.02",
      "low": "21.47",
      "close": "21.51",
      "volume": "3085526"
    },
    {
      "date": "2026-03-17",
      "open": "21.80",
      "high": "21.87",
      "low": "21.29",
      "close": "21.44",
      "volume": "3688684"
    },
    {
      "date": "2026-03-18",
      "open": "21.30",
      "high": "21.41",
      "low": "21.08",
      "close": "21.16",
      "volume": "3739050"
    },
    {
      "date": "2026-03-19",
      "open": "20.97",
      "high": "21.425",
      "low": "20.795",
      "close": "21.22",
      "volume": "3858680"
    },
    {
      "date": "2026-03-20",
      "open": "21.20",
      "high": "21.35",
      "low": "20.97",
      "close": "21.24",
      "volume": "5579990"
    },
    {
      "date": "2026-03-23",
      "open": "21.89",
      "high": "22.13",
      "low": "21.50",
      "close": "21.55",
      "volume": "3254092"
    },
    {
      "date": "2026-03-24",
      "open": "21.29",
      "high": "21.935",
      "low": "21.25",
      "close": "21.72",
      "volume": "3211470"
    },
    {
      "date": "2026-03-25",
      "open": "21.97",
      "high": "22.11",
      "low": "21.5737",
      "close": "21.77",
      "volume": "2859942"
    },
    {
      "date": "2026-03-26",
      "open": "21.60",
      "high": "21.795",
      "low": "21.505",
      "close": "21.73",
      "volume": "2677537"
    },
    {
      "date": "2026-03-27",
      "open": "21.67",
      "high": "21.71",
      "low": "21.355",
      "close": "21.43",
      "volume": "3091160"
    },
    {
      "date": "2026-03-30",
      "open": "21.62",
      "high": "21.645",
      "low": "21.355",
      "close": "21.48",
      "volume": "3274802"
    },
    {
      "date": "2026-03-31",
      "open": "21.90",
      "high": "22.21",
      "low": "21.65",
      "close": "22.10",
      "volume": "3652436"
    },
    {
      "date": "2026-04-01",
      "open": "22.36",
      "high": "22.575",
      "low": "21.53",
      "close": "22.33",
      "volume": "2508441"
    },
    {
      "date": "2026-04-02",
      "open": "21.94",
      "high": "22.30",
      "low": "21.745",
      "close": "22.20",
      "volume": "2563187"
    },
    {
      "date": "2026-04-06",
      "open": "22.22",
      "high": "22.50",
      "low": "22.13",
      "close": "22.43",
      "volume": "1776655"
    },
    {
      "date": "2026-04-07",
      "open": "22.42",
      "high": "22.59",
      "low": "22.295",
      "close": "22.51",
      "volume": "2454586"
    },
    {
      "date": "2026-04-08",
      "open": "23.20",
      "high": "23.54",
      "low": "23.11",
      "close": "23.25",
      "volume": "3703304"
    },
    {
      "date": "2026-04-09",
      "open": "23.06",
      "high": "23.81",
      "low": "23.06",
      "close": "23.64",
      "volume": "2571989"
    },
    {
      "date": "2026-04-10",
      "open": "23.59",
      "high": "23.59",
      "low": "23.34",
      "close": "23.49",
      "volume": "3900920"
    },
    {
      "date": "2026-04-13",
      "open": "23.44",
      "high": "23.69",
      "low": "23.26",
      "close": "23.61",
      "volume": "3091927"
    },
    {
      "date": "2026-04-14",
      "open": "23.52",
      "high": "23.69",
      "low": "23.375",
      "close": "23.44",
      "volume": "3713678"
    },
    {
      "date": "2026-04-15",
      "open": "23.40",
      "high": "23.536",
      "low": "23.265",
      "close": "23.36",
      "volume": "2038854"
    },
    {
      "date": "2026-04-16",
      "open": "23.34",
      "high": "23.455",
      "low": "23.225",
      "close": "23.29",
      "volume": "1964211"
    },
    {
      "date": "2026-04-17",
      "open": "23.67",
      "high": "24.30",
      "low": "23.56",
      "close": "23.96",
      "volume": "5283332"
    },
    {
      "date": "2026-04-20",
      "open": "23.79",
      "high": "24.31",
      "low": "23.62",
      "close": "24.25",
      "volume": "2407415"
    },
    {
      "date": "2026-04-21",
      "open": "24.25",
      "high": "24.42",
      "low": "23.70",
      "close": "23.77",
      "volume": "2576071"
    },
    {
      "date": "2026-04-22",
      "open": "23.87",
      "high": "24.225",
      "low": "23.27",
      "close": "24.02",
      "volume": "6990778"
    },
    {
      "date": "2026-04-23",
      "open": "24.23",
      "high": "24.23",
      "low": "23.65",
      "close": "23.99",
      "volume": "3262374"
    },
    {
      "date": "2026-04-24",
      "open": "23.97",
      "high": "24.03",
      "low": "23.285",
      "close": "23.36",
      "volume": "3423622"
    },
    {
      "date": "2026-04-27",
      "open": "23.32",
      "high": "23.90",
      "low": "23.32",
      "close": "23.75",
      "volume": "3162055"
    },
    {
      "date": "2026-04-28",
      "open": "24.00",
      "high": "24.14",
      "low": "23.815",
      "close": "23.98",
      "volume": "3261047"
    },
    {
      "date": "2026-04-29",
      "open": "23.84",
      "high": "24.045",
      "low": "23.465",
      "close": "23.55",
      "volume": "2653889"
    },
    {
      "date": "2026-04-30",
      "open": "23.43",
      "high": "24.11",
      "low": "23.33",
      "close": "23.97",
      "volume": "3140818"
    },
    {
      "date": "2026-05-01",
      "open": "24.00",
      "high": "24.20",
      "low": "23.74",
      "close": "24.07",
      "volume": "2711779"
    },
    {
      "date": "2026-05-04",
      "open": "23.78",
      "high": "24.01",
      "low": "23.635",
      "close": "23.78",
      "volume": "3365582"
    },
    {
      "date": "2026-05-05",
      "open": "23.86",
      "high": "24.245",
      "low": "23.82",
      "close": "24.15",
      "volume": "1778230"
    },
    {
      "date": "2026-05-06",
      "open": "24.45",
      "high": "24.65",
      "low": "24.425",
      "close": "24.57",
      "volume": "3702617"
    },
    {
      "date": "2026-05-07",
      "open": "24.60",
      "high": "24.72",
      "low": "24.09",
      "close": "24.175",
      "volume": "1861357"
    },
    {
      "date": "2026-05-08",
      "open": "24.39",
      "high": "24.39",
      "low": "24.1503",
      "close": "24.30",
      "volume": "2174750"
    },
    {
      "date": "2026-05-11",
      "open": "24.39",
      "high": "24.60",
      "low": "24.03",
      "close": "24.16",
      "volume": "4251629"
    },
    {
      "date": "2026-05-12",
      "open": "24.20",
      "high": "24.27",
      "low": "23.67",
      "close": "24.15",
      "volume": "3316260"
    },
    {
      "date": "2026-05-13",
      "open": "24.02",
      "high": "24.25",
      "low": "23.41",
      "close": "23.44",
      "volume": "2880058"
    },
    {
      "date": "2026-05-14",
      "open": "23.69",
      "high": "24.06",
      "low": "23.53",
      "close": "23.59",
      "volume": "2356778"
    },
    {
      "date": "2026-05-15",
      "open": "23.62",
      "high": "23.63",
      "low": "23.135",
      "close": "23.29",
      "volume": "3514738"
    },
    {
      "date": "2026-05-18",
      "open": "23.38",
      "high": "23.68",
      "low": "23.34",
      "close": "23.47",
      "volume": "2099228"
    },
    {
      "date": "2026-05-19",
      "open": "23.36",
      "high": "23.42",
      "low": "23.09",
      "close": "23.15",
      "volume": "2724094"
    },
    {
      "date": "2026-05-20",
      "open": "23.27",
      "high": "23.89",
      "low": "23.15",
      "close": "23.77",
      "volume": "2264964"
    },
    {
      "date": "2026-05-21",
      "open": "23.65",
      "high": "23.935",
      "low": "23.56",
      "close": "23.82",
      "volume": "2884671"
    },
    {
      "date": "2026-05-22",
      "open": "23.88",
      "high": "24.035",
      "low": "23.86",
      "close": "23.94",
      "volume": "2153149"
    },
    {
      "date": "2026-05-26",
      "open": "23.98",
      "high": "24.33",
      "low": "23.91",
      "close": "24.26",
      "volume": "2078137"
    },
    {
      "date": "2026-05-27",
      "open": "24.34",
      "high": "24.49",
      "low": "24.015",
      "close": "24.10",
      "volume": "1765459"
    },
    {
      "date": "2026-05-28",
      "open": "24.10",
      "high": "24.125",
      "low": "23.82",
      "close": "24.00",
      "volume": "3553855"
    },
    {
      "date": "2026-05-29",
      "open": "23.93",
      "high": "24.16",
      "low": "23.83",
      "close": "24.01",
      "volume": "2572033"
    },
    {
      "date": "2026-06-01",
      "open": "23.90",
      "high": "23.92",
      "low": "23.35",
      "close": "23.37",
      "volume": "2427428"
    },
    {
      "date": "2026-06-02",
      "open": "23.24",
      "high": "23.925",
      "low": "23.24",
      "close": "23.85",
      "volume": "2898223"
    },
    {
      "date": "2026-06-03",
      "open": "23.69",
      "high": "23.79",
      "low": "23.24",
      "close": "23.31",
      "volume": "4609233"
    },
    {
      "date": "2026-06-04",
      "open": "23.73",
      "high": "24.075",
      "low": "23.66",
      "close": "23.97",
      "volume": "3762489"
    },
    {
      "date": "2026-06-05",
      "open": "23.87",
      "high": "24.105",
      "low": "23.715",
      "close": "23.96",
      "volume": "3084729"
    },
    {
      "date": "2026-06-08",
      "open": "24.04",
      "high": "24.22",
      "low": "23.78",
      "close": "23.79",
      "volume": "3475328"
    },
    {
      "date": "2026-06-09",
      "open": "24.02",
      "high": "24.605",
      "low": "24.01",
      "close": "24.28",
      "volume": "4110487"
    },
    {
      "date": "2026-06-10",
      "open": "24.47",
      "high": "24.70",
      "low": "24.27",
      "close": "24.37",
      "volume": "3966620"
    },
    {
      "date": "2026-06-11",
      "open": "24.56",
      "high": "24.80",
      "low": "24.265",
      "close": "24.69",
      "volume": "3495721"
    },
    {
      "date": "2026-06-12",
      "open": "25.085",
      "high": "25.20",
      "low": "24.75",
      "close": "25.14",
      "volume": "3513877"
    },
    {
      "date": "2026-06-15",
      "open": "25.38",
      "high": "25.47",
      "low": "24.70",
      "close": "24.76",
      "volume": "4181569"
    },
    {
      "date": "2026-06-16",
      "open": "25.06",
      "high": "25.24",
      "low": "24.86",
      "close": "25.00",
      "volume": "3403658"
    },
    {
      "date": "2026-06-17",
      "open": "24.92",
      "high": "25.2351",
      "low": "24.3375",
      "close": "24.61",
      "volume": "3888076"
    },
    {
      "date": "2026-06-18",
      "open": "24.81",
      "high": "25.04",
      "low": "24.60",
      "close": "24.80",
      "volume": "6020525"
    },
    {
      "date": "2026-06-22",
      "open": "24.79",
      "high": "25.1825",
      "low": "24.79",
      "close": "25.01",
      "volume": "3072763"
    },
    {
      "date": "2026-06-23",
      "open": "25.04",
      "high": "25.39",
      "low": "24.94",
      "close": "25.32",
      "volume": "3846373"
    },
    {
      "date": "2026-06-24",
      "open": "25.29",
      "high": "25.70",
      "low": "25.29",
      "close": "25.65",
      "volume": "5866263"
    },
    {
      "date": "2026-06-25",
      "open": "25.66",
      "high": "26.11",
      "low": "25.53",
      "close": "25.88",
      "volume": "4064984"
    },
    {
      "date": "2026-06-26",
      "open": "25.97",
      "high": "26.025",
      "low": "25.705",
      "close": "25.88",
      "volume": "10628500"
    },
    {
      "date": "2026-06-29",
      "open": "25.74",
      "high": "25.85",
      "low": "25.47",
      "close": "25.80",
      "volume": "4322088"
    },
    {
      "date": "2026-06-30",
      "open": "25.77",
      "high": "25.96",
      "low": "25.65",
      "close": "25.90",
      "volume": "3645884"
    },
    {
      "date": "2026-07-01",
      "open": "25.91",
      "high": "26.425",
      "low": "25.785",
      "close": "26.23",
      "volume": "5831624"
    },
    {
      "date": "2026-07-02",
      "open": "26.46",
      "high": "26.52",
      "low": "25.84",
      "close": "26.00",
      "volume": "3813508"
    },
    {
      "date": "2026-07-06",
      "open": "25.95",
      "high": "26.55",
      "low": "25.94",
      "close": "26.45",
      "volume": "5116450"
    },
    {
      "date": "2026-07-07",
      "open": "26.70",
      "high": "26.70",
      "low": "26.41",
      "close": "26.43",
      "volume": "3562994"
    },
    {
      "date": "2026-07-08",
      "open": "25.38",
      "high": "26.30",
      "low": "25.38",
      "close": "25.73",
      "volume": "4214900"
    },
    {
      "date": "2026-07-09",
      "open": "25.88",
      "high": "26.33",
      "low": "25.82",
      "close": "26.17",
      "volume": "4967054"
    },
    {
      "date": "2026-07-10",
      "open": "26.27",
      "high": "26.35",
      "low": "26.00",
      "close": "26.21",
      "volume": "3570389"
    },
    {
      "date": "2026-07-13",
      "open": "26.31",
      "high": "26.40",
      "low": "26.035",
      "close": "26.325",
      "volume": "3989614"
    },
    {
      "date": "2026-07-14",
      "open": "26.29",
      "high": "26.5812",
      "low": "26.18",
      "close": "26.31",
      "volume": "3575977"
    },
    {
      "date": "2026-07-15",
      "open": "26.44",
      "high": "26.495",
      "low": "26.23",
      "close": "26.38",
      "volume": "5145491"
    },
    {
      "date": "2026-07-16",
      "open": "26.40",
      "high": "27.32",
      "low": "26.40",
      "close": "27.29",
      "volume": "6399027"
    },
    {
      "date": "2026-07-17",
      "open": "27.08",
      "high": "27.26",
      "low": "26.67",
      "close": "26.74",
      "volume": "6453818"
    },
    {
      "date": "2026-07-20",
      "open": "26.74",
      "high": "26.82",
      "low": "26.355",
      "close": "26.51",
      "volume": "5460291"
    },
    {
      "date": "2026-07-21",
      "open": "26.43",
      "high": "26.62",
      "low": "25.96",
      "close": "26.17",
      "volume": "7931394"
    },
    {
      "date": "2026-07-22",
      "open": "26.17",
      "high": "26.405",
      "low": "25.86",
      "close": "26.39",
      "volume": "6013572"
    },
    {
      "date": "2026-07-23",
      "open": "26.06",
      "high": "26.135",
      "low": "25.725",
      "close": "26.11",
      "volume": "5970348"
    },
    {
      "date": "2026-07-24",
      "open": "26.23",
      "high": "26.58",
      "low": "26.04",
      "close": "26.49",
      "volume": "5242519"
    },
    {
      "date": "2026-07-27",
      "open": "26.57",
      "high": "26.824",
      "low": "26.36",
      "close": "26.41",
      "volume": "4363234"
    },
    {
      "date": "2026-07-28",
      "open": "26.48",
      "high": "26.97",
      "low": "26.455",
      "close": "26.89",
      "volume": "4533825"
    },
    {
      "date": "2026-07-29",
      "open": "26.76",
      "high": "27.00",
      "low": "26.53",
      "close": "26.68",
      "volume": "5473177"
    },
    {
      "date": "2026-07-30",
      "open": "26.73",
      "high": "26.90",
      "low": "26.31",
      "close": "26.41",
      "volume": "3928968"
    },
    {
      "date": "2026-07-31",
      "open": "26.45",
      "high": "26.76",
      "low": "26.28",
      "close": "26.64",
      "volume": "5132838"
    },
    {
      "date": "2026-08-03",
      "open": "26.73",
      "high": "27.03",
      "low": "26.635",
      "close": "26.85",
      "volume": "3811432"
    },
    {
      "date": "2026-08-04",
      "open": "26.82",
      "high": "27.3599",
      "low": "26.745",
      "close": "27.15",
      "volume": "4547871"
    },
    {
      "date": "2026-08-05",
      "open": "27.20",
      "high": "27.24",
      "low": "26.945",
      "close": "27.00",
      "volume": "3096656"
    }
  ]
}