{
  "source": "https://api.nasdaq.com/api/quote/PRDO/historical",
  "symbol": "PRDO",
  "requested_from_date": "2021-08-02",
  "requested_to_date": "2026-08-05",
  "row_count": 1257,
  "rows": [
    {
      "date": "2021-08-02",
      "open": "11.86",
      "high": "12.115",
      "low": "11.785",
      "close": "12.01",
      "volume": "483534"
    },
    {
      "date": "2021-08-03",
      "open": "12.04",
      "high": "12.18",
      "low": "11.9202",
      "close": "12.05",
      "volume": "392781"
    },
    {
      "date": "2021-08-04",
      "open": "12.00",
      "high": "12.12",
      "low": "11.745",
      "close": "11.80",
      "volume": "348155"
    },
    {
      "date": "2021-08-05",
      "open": "11.97",
      "high": "12.065",
      "low": "11.87",
      "close": "12.05",
      "volume": "520275"
    },
    {
      "date": "2021-08-06",
      "open": "12.05",
      "high": "12.28",
      "low": "11.25",
      "close": "11.62",
      "volume": "891419"
    },
    {
      "date": "2021-08-09",
      "open": "11.58",
      "high": "11.64",
      "low": "11.24",
      "close": "11.42",
      "volume": "394509"
    },
    {
      "date": "2021-08-10",
      "open": "11.39",
      "high": "11.39",
      "low": "11.10",
      "close": "11.33",
      "volume": "437322"
    },
    {
      "date": "2021-08-11",
      "open": "11.33",
      "high": "11.43",
      "low": "11.21",
      "close": "11.34",
      "volume": "233540"
    },
    {
      "date": "2021-08-12",
      "open": "11.33",
      "high": "11.475",
      "low": "11.26",
      "close": "11.39",
      "volume": "225678"
    },
    {
      "date": "2021-08-13",
      "open": "11.39",
      "high": "11.44",
      "low": "11.22",
      "close": "11.34",
      "volume": "149276"
    },
    {
      "date": "2021-08-16",
      "open": "11.26",
      "high": "11.38",
      "low": "11.11",
      "close": "11.22",
      "volume": "202860"
    },
    {
      "date": "2021-08-17",
      "open": "11.14",
      "high": "11.14",
      "low": "10.91",
      "close": "11.03",
      "volume": "271016"
    },
    {
      "date": "2021-08-18",
      "open": "10.98",
      "high": "11.05",
      "low": "10.83",
      "close": "10.86",
      "volume": "348191"
    },
    {
      "date": "2021-08-19",
      "open": "10.80",
      "high": "10.85",
      "low": "10.55",
      "close": "10.62",
      "volume": "342891"
    },
    {
      "date": "2021-08-20",
      "open": "10.55",
      "high": "10.92",
      "low": "10.55",
      "close": "10.85",
      "volume": "380763"
    },
    {
      "date": "2021-08-23",
      "open": "10.97",
      "high": "11.13",
      "low": "10.95",
      "close": "11.08",
      "volume": "240368"
    },
    {
      "date": "2021-08-24",
      "open": "11.13",
      "high": "11.23",
      "low": "11.065",
      "close": "11.19",
      "volume": "276061"
    },
    {
      "date": "2021-08-25",
      "open": "11.20",
      "high": "11.21",
      "low": "11.035",
      "close": "11.17",
      "volume": "281050"
    },
    {
      "date": "2021-08-26",
      "open": "11.15",
      "high": "11.25",
      "low": "10.92",
      "close": "10.93",
      "volume": "237555"
    },
    {
      "date": "2021-08-27",
      "open": "10.93",
      "high": "11.189",
      "low": "10.84",
      "close": "11.14",
      "volume": "385482"
    },
    {
      "date": "2021-08-30",
      "open": "11.13",
      "high": "11.13",
      "low": "10.90",
      "close": "10.95",
      "volume": "266886"
    },
    {
      "date": "2021-08-31",
      "open": "10.98",
      "high": "11.10",
      "low": "10.94",
      "close": "10.98",
      "volume": "296409"
    },
    {
      "date": "2021-09-01",
      "open": "11.02",
      "high": "11.0799",
      "low": "10.89",
      "close": "10.94",
      "volume": "323994"
    },
    {
      "date": "2021-09-02",
      "open": "10.95",
      "high": "11.07",
      "low": "10.85",
      "close": "10.91",
      "volume": "437994"
    },
    {
      "date": "2021-09-03",
      "open": "10.91",
      "high": "10.93",
      "low": "10.62",
      "close": "10.86",
      "volume": "468451"
    },
    {
      "date": "2021-09-07",
      "open": "10.88",
      "high": "10.98",
      "low": "10.75",
      "close": "10.78",
      "volume": "277287"
    },
    {
      "date": "2021-09-08",
      "open": "10.74",
      "high": "10.885",
      "low": "10.67",
      "close": "10.85",
      "volume": "417963"
    },
    {
      "date": "2021-09-09",
      "open": "10.87",
      "high": "10.90",
      "low": "10.71",
      "close": "10.77",
      "volume": "254179"
    },
    {
      "date": "2021-09-10",
      "open": "10.84",
      "high": "10.86",
      "low": "10.56",
      "close": "10.57",
      "volume": "341812"
    },
    {
      "date": "2021-09-13",
      "open": "10.65",
      "high": "10.83",
      "low": "10.535",
      "close": "10.81",
      "volume": "576054"
    },
    {
      "date": "2021-09-14",
      "open": "10.88",
      "high": "10.88",
      "low": "10.405",
      "close": "10.52",
      "volume": "317794"
    },
    {
      "date": "2021-09-15",
      "open": "10.58",
      "high": "10.85",
      "low": "10.47",
      "close": "10.69",
      "volume": "694118"
    },
    {
      "date": "2021-09-16",
      "open": "10.67",
      "high": "10.71",
      "low": "10.455",
      "close": "10.47",
      "volume": "288894"
    },
    {
      "date": "2021-09-17",
      "open": "10.49",
      "high": "10.69",
      "low": "10.38",
      "close": "10.61",
      "volume": "1185462"
    },
    {
      "date": "2021-09-20",
      "open": "10.44",
      "high": "10.66",
      "low": "10.25",
      "close": "10.63",
      "volume": "922993"
    },
    {
      "date": "2021-09-21",
      "open": "10.66",
      "high": "10.675",
      "low": "10.44",
      "close": "10.45",
      "volume": "394304"
    },
    {
      "date": "2021-09-22",
      "open": "10.52",
      "high": "10.66",
      "low": "10.42",
      "close": "10.48",
      "volume": "410703"
    },
    {
      "date": "2021-09-23",
      "open": "10.49",
      "high": "10.66",
      "low": "10.44",
      "close": "10.55",
      "volume": "371206"
    },
    {
      "date": "2021-09-24",
      "open": "10.54",
      "high": "10.665",
      "low": "10.46",
      "close": "10.54",
      "volume": "355406"
    },
    {
      "date": "2021-09-27",
      "open": "10.61",
      "high": "10.86",
      "low": "10.55",
      "close": "10.70",
      "volume": "387634"
    },
    {
      "date": "2021-09-28",
      "open": "10.9704",
      "high": "10.9704",
      "low": "10.63",
      "close": "10.68",
      "volume": "461629"
    },
    {
      "date": "2021-09-29",
      "open": "10.81",
      "high": "10.92",
      "low": "10.56",
      "close": "10.67",
      "volume": "228241"
    },
    {
      "date": "2021-09-30",
      "open": "10.67",
      "high": "10.73",
      "low": "10.56",
      "close": "10.56",
      "volume": "258104"
    },
    {
      "date": "2021-10-01",
      "open": "10.65",
      "high": "10.91",
      "low": "10.65",
      "close": "10.84",
      "volume": "551997"
    },
    {
      "date": "2021-10-04",
      "open": "10.86",
      "high": "11.0896",
      "low": "10.77",
      "close": "11.05",
      "volume": "440705"
    },
    {
      "date": "2021-10-05",
      "open": "11.09",
      "high": "11.335",
      "low": "11.01",
      "close": "11.14",
      "volume": "465297"
    },
    {
      "date": "2021-10-06",
      "open": "11.06",
      "high": "11.1837",
      "low": "11.00",
      "close": "11.07",
      "volume": "576415"
    },
    {
      "date": "2021-10-07",
      "open": "11.10",
      "high": "11.285",
      "low": "11.09",
      "close": "11.25",
      "volume": "443166"
    },
    {
      "date": "2021-10-08",
      "open": "11.30",
      "high": "11.41",
      "low": "11.24",
      "close": "11.27",
      "volume": "190829"
    },
    {
      "date": "2021-10-11",
      "open": "11.29",
      "high": "11.39",
      "low": "11.11",
      "close": "11.13",
      "volume": "153355"
    },
    {
      "date": "2021-10-12",
      "open": "11.13",
      "high": "11.17",
      "low": "10.75",
      "close": "10.78",
      "volume": "339330"
    },
    {
      "date": "2021-10-13",
      "open": "10.78",
      "high": "10.84",
      "low": "10.64",
      "close": "10.73",
      "volume": "306129"
    },
    {
      "date": "2021-10-14",
      "open": "10.78",
      "high": "10.955",
      "low": "10.71",
      "close": "10.85",
      "volume": "302407"
    },
    {
      "date": "2021-10-15",
      "open": "10.97",
      "high": "11.20",
      "low": "10.85",
      "close": "10.86",
      "volume": "363935"
    },
    {
      "date": "2021-10-18",
      "open": "10.86",
      "high": "10.88",
      "low": "10.73",
      "close": "10.79",
      "volume": "277626"
    },
    {
      "date": "2021-10-19",
      "open": "10.84",
      "high": "10.955",
      "low": "10.75",
      "close": "10.77",
      "volume": "265961"
    },
    {
      "date": "2021-10-20",
      "open": "10.75",
      "high": "10.77",
      "low": "10.494",
      "close": "10.55",
      "volume": "412035"
    },
    {
      "date": "2021-10-21",
      "open": "10.56",
      "high": "10.79",
      "low": "10.52",
      "close": "10.68",
      "volume": "276927"
    },
    {
      "date": "2021-10-22",
      "open": "10.67",
      "high": "10.69",
      "low": "10.53",
      "close": "10.56",
      "volume": "200404"
    },
    {
      "date": "2021-10-25",
      "open": "10.61",
      "high": "10.77",
      "low": "10.47",
      "close": "10.75",
      "volume": "320731"
    },
    {
      "date": "2021-10-26",
      "open": "10.75",
      "high": "10.815",
      "low": "10.69",
      "close": "10.69",
      "volume": "269653"
    },
    {
      "date": "2021-10-27",
      "open": "10.65",
      "high": "10.68",
      "low": "10.525",
      "close": "10.55",
      "volume": "264091"
    },
    {
      "date": "2021-10-28",
      "open": "10.55",
      "high": "10.69",
      "low": "10.5371",
      "close": "10.64",
      "volume": "246994"
    },
    {
      "date": "2021-10-29",
      "open": "10.58",
      "high": "10.75",
      "low": "10.44",
      "close": "10.62",
      "volume": "658841"
    },
    {
      "date": "2021-11-01",
      "open": "10.68",
      "high": "11.13",
      "low": "10.63",
      "close": "11.01",
      "volume": "583163"
    },
    {
      "date": "2021-11-02",
      "open": "10.98",
      "high": "10.98",
      "low": "10.485",
      "close": "10.53",
      "volume": "566327"
    },
    {
      "date": "2021-11-03",
      "open": "10.52",
      "high": "10.97",
      "low": "10.44",
      "close": "10.87",
      "volume": "411866"
    },
    {
      "date": "2021-11-04",
      "open": "10.90",
      "high": "10.91",
      "low": "10.46",
      "close": "10.49",
      "volume": "709328"
    },
    {
      "date": "2021-11-05",
      "open": "10.85",
      "high": "11.16",
      "low": "10.60",
      "close": "10.95",
      "volume": "805513"
    },
    {
      "date": "2021-11-08",
      "open": "10.901",
      "high": "11.01",
      "low": "10.37",
      "close": "10.47",
      "volume": "667118"
    },
    {
      "date": "2021-11-09",
      "open": "10.45",
      "high": "10.5599",
      "low": "10.30",
      "close": "10.41",
      "volume": "656912"
    },
    {
      "date": "2021-11-10",
      "open": "10.38",
      "high": "10.485",
      "low": "10.345",
      "close": "10.41",
      "volume": "551120"
    },
    {
      "date": "2021-11-11",
      "open": "10.38",
      "high": "10.40",
      "low": "10.22",
      "close": "10.25",
      "volume": "655356"
    },
    {
      "date": "2021-11-12",
      "open": "10.31",
      "high": "10.455",
      "low": "10.22",
      "close": "10.39",
      "volume": "684647"
    },
    {
      "date": "2021-11-15",
      "open": "10.435",
      "high": "10.645",
      "low": "10.2999",
      "close": "10.49",
      "volume": "887650"
    },
    {
      "date": "2021-11-16",
      "open": "10.50",
      "high": "10.72",
      "low": "10.40",
      "close": "10.71",
      "volume": "608920"
    },
    {
      "date": "2021-11-17",
      "open": "10.59",
      "high": "10.81",
      "low": "10.575",
      "close": "10.72",
      "volume": "686327"
    },
    {
      "date": "2021-11-18",
      "open": "10.75",
      "high": "10.75",
      "low": "10.46",
      "close": "10.63",
      "volume": "588057"
    },
    {
      "date": "2021-11-19",
      "open": "10.60",
      "high": "10.67",
      "low": "10.46",
      "close": "10.54",
      "volume": "493437"
    },
    {
      "date": "2021-11-22",
      "open": "10.54",
      "high": "10.77",
      "low": "10.49",
      "close": "10.51",
      "volume": "487608"
    },
    {
      "date": "2021-11-23",
      "open": "10.56",
      "high": "10.56",
      "low": "10.32",
      "close": "10.38",
      "volume": "655191"
    },
    {
      "date": "2021-11-24",
      "open": "10.34",
      "high": "10.54",
      "low": "10.24",
      "close": "10.46",
      "volume": "451124"
    },
    {
      "date": "2021-11-26",
      "open": "10.30",
      "high": "10.30",
      "low": "9.85",
      "close": "10.24",
      "volume": "456584"
    },
    {
      "date": "2021-11-29",
      "open": "10.27",
      "high": "10.335",
      "low": "9.86",
      "close": "9.89",
      "volume": "755725"
    },
    {
      "date": "2021-11-30",
      "open": "9.89",
      "high": "9.89",
      "low": "9.65",
      "close": "9.85",
      "volume": "895792"
    },
    {
      "date": "2021-12-01",
      "open": "9.98",
      "high": "10.075",
      "low": "9.86",
      "close": "9.86",
      "volume": "773806"
    },
    {
      "date": "2021-12-02",
      "open": "9.87",
      "high": "10.29",
      "low": "9.87",
      "close": "10.26",
      "volume": "677193"
    },
    {
      "date": "2021-12-03",
      "open": "10.23",
      "high": "10.43",
      "low": "10.09",
      "close": "10.37",
      "volume": "529702"
    },
    {
      "date": "2021-12-06",
      "open": "10.41",
      "high": "10.94",
      "low": "10.41",
      "close": "10.83",
      "volume": "677598"
    },
    {
      "date": "2021-12-07",
      "open": "10.94",
      "high": "11.065",
      "low": "10.83",
      "close": "10.89",
      "volume": "538778"
    },
    {
      "date": "2021-12-08",
      "open": "10.93",
      "high": "11.3576",
      "low": "10.93",
      "close": "11.26",
      "volume": "523502"
    },
    {
      "date": "2021-12-09",
      "open": "11.15",
      "high": "11.38",
      "low": "11.15",
      "close": "11.28",
      "volume": "652854"
    },
    {
      "date": "2021-12-10",
      "open": "11.37",
      "high": "11.53",
      "low": "11.34",
      "close": "11.51",
      "volume": "687740"
    },
    {
      "date": "2021-12-13",
      "open": "11.52",
      "high": "11.85",
      "low": "11.47",
      "close": "11.70",
      "volume": "788238"
    },
    {
      "date": "2021-12-14",
      "open": "11.67",
      "high": "11.91",
      "low": "11.54",
      "close": "11.57",
      "volume": "592748"
    },
    {
      "date": "2021-12-15",
      "open": "11.57",
      "high": "11.78",
      "low": "11.47",
      "close": "11.74",
      "volume": "640118"
    },
    {
      "date": "2021-12-16",
      "open": "11.91",
      "high": "12.13",
      "low": "11.781",
      "close": "11.86",
      "volume": "696776"
    },
    {
      "date": "2021-12-17",
      "open": "11.86",
      "high": "12.09",
      "low": "11.69",
      "close": "11.92",
      "volume": "2486475"
    },
    {
      "date": "2021-12-20",
      "open": "11.75",
      "high": "11.805",
      "low": "11.23",
      "close": "11.50",
      "volume": "674032"
    },
    {
      "date": "2021-12-21",
      "open": "11.62",
      "high": "11.73",
      "low": "11.26",
      "close": "11.51",
      "volume": "534841"
    },
    {
      "date": "2021-12-22",
      "open": "11.47",
      "high": "11.575",
      "low": "11.35",
      "close": "11.51",
      "volume": "337872"
    },
    {
      "date": "2021-12-23",
      "open": "11.53",
      "high": "11.65",
      "low": "11.47",
      "close": "11.60",
      "volume": "405683"
    },
    {
      "date": "2021-12-27",
      "open": "11.60",
      "high": "11.7642",
      "low": "11.58",
      "close": "11.74",
      "volume": "387314"
    },
    {
      "date": "2021-12-28",
      "open": "11.72",
      "high": "11.925",
      "low": "11.70",
      "close": "11.85",
      "volume": "431311"
    },
    {
      "date": "2021-12-29",
      "open": "11.85",
      "high": "11.85",
      "low": "11.66",
      "close": "11.78",
      "volume": "400427"
    },
    {
      "date": "2021-12-30",
      "open": "11.78",
      "high": "11.91",
      "low": "11.68",
      "close": "11.70",
      "volume": "616606"
    },
    {
      "date": "2021-12-31",
      "open": "11.67",
      "high": "11.875",
      "low": "11.67",
      "close": "11.76",
      "volume": "519386"
    },
    {
      "date": "2022-01-03",
      "open": "11.77",
      "high": "12.135",
      "low": "11.77",
      "close": "12.07",
      "volume": "553173"
    },
    {
      "date": "2022-01-04",
      "open": "12.12",
      "high": "12.35",
      "low": "12.03",
      "close": "12.33",
      "volume": "399843"
    },
    {
      "date": "2022-01-05",
      "open": "12.30",
      "high": "12.46",
      "low": "12.06",
      "close": "12.08",
      "volume": "494731"
    },
    {
      "date": "2022-01-06",
      "open": "12.13",
      "high": "12.34",
      "low": "12.055",
      "close": "12.07",
      "volume": "535541"
    },
    {
      "date": "2022-01-07",
      "open": "12.07",
      "high": "12.305",
      "low": "12.05",
      "close": "12.08",
      "volume": "473287"
    },
    {
      "date": "2022-01-10",
      "open": "12.09",
      "high": "12.495",
      "low": "12.035",
      "close": "12.44",
      "volume": "542395"
    },
    {
      "date": "2022-01-11",
      "open": "12.41",
      "high": "12.64",
      "low": "12.35",
      "close": "12.49",
      "volume": "704855"
    },
    {
      "date": "2022-01-12",
      "open": "12.50",
      "high": "12.65",
      "low": "11.92",
      "close": "12.00",
      "volume": "647468"
    },
    {
      "date": "2022-01-13",
      "open": "12.00",
      "high": "12.14",
      "low": "11.81",
      "close": "12.03",
      "volume": "503592"
    },
    {
      "date": "2022-01-14",
      "open": "11.92",
      "high": "12.13",
      "low": "11.92",
      "close": "12.08",
      "volume": "310462"
    },
    {
      "date": "2022-01-18",
      "open": "12.06",
      "high": "12.07",
      "low": "11.76",
      "close": "11.80",
      "volume": "669089"
    },
    {
      "date": "2022-01-19",
      "open": "11.72",
      "high": "11.83",
      "low": "11.55",
      "close": "11.61",
      "volume": "592549"
    },
    {
      "date": "2022-01-20",
      "open": "11.61",
      "high": "11.80",
      "low": "11.35",
      "close": "11.37",
      "volume": "525400"
    },
    {
      "date": "2022-01-21",
      "open": "11.30",
      "high": "11.44",
      "low": "11.035",
      "close": "11.05",
      "volume": "674014"
    },
    {
      "date": "2022-01-24",
      "open": "10.94",
      "high": "11.52",
      "low": "10.91",
      "close": "11.47",
      "volume": "662041"
    },
    {
      "date": "2022-01-25",
      "open": "11.37",
      "high": "11.425",
      "low": "11.11",
      "close": "11.22",
      "volume": "541781"
    },
    {
      "date": "2022-01-26",
      "open": "11.30",
      "high": "11.42",
      "low": "10.89",
      "close": "10.94",
      "volume": "360390"
    },
    {
      "date": "2022-01-27",
      "open": "10.96",
      "high": "11.055",
      "low": "10.7131",
      "close": "10.77",
      "volume": "520501"
    },
    {
      "date": "2022-01-28",
      "open": "10.77",
      "high": "10.80",
      "low": "10.48",
      "close": "10.80",
      "volume": "446443"
    },
    {
      "date": "2022-01-31",
      "open": "10.71",
      "high": "11.05",
      "low": "10.67",
      "close": "11.02",
      "volume": "539108"
    },
    {
      "date": "2022-02-01",
      "open": "10.97",
      "high": "11.12",
      "low": "10.77",
      "close": "11.11",
      "volume": "474694"
    },
    {
      "date": "2022-02-02",
      "open": "11.11",
      "high": "11.22",
      "low": "10.86",
      "close": "10.99",
      "volume": "500222"
    },
    {
      "date": "2022-02-03",
      "open": "10.94",
      "high": "10.95",
      "low": "10.615",
      "close": "10.63",
      "volume": "352216"
    },
    {
      "date": "2022-02-04",
      "open": "10.57",
      "high": "10.75",
      "low": "10.43",
      "close": "10.67",
      "volume": "501070"
    },
    {
      "date": "2022-02-07",
      "open": "11.19",
      "high": "11.19",
      "low": "10.54",
      "close": "10.58",
      "volume": "372978"
    },
    {
      "date": "2022-02-08",
      "open": "10.56",
      "high": "10.89",
      "low": "10.54",
      "close": "10.69",
      "volume": "542675"
    },
    {
      "date": "2022-02-09",
      "open": "10.76",
      "high": "10.81",
      "low": "10.57",
      "close": "10.62",
      "volume": "460697"
    },
    {
      "date": "2022-02-10",
      "open": "10.53",
      "high": "10.54",
      "low": "10.11",
      "close": "10.15",
      "volume": "744253"
    },
    {
      "date": "2022-02-11",
      "open": "10.20",
      "high": "10.31",
      "low": "10.12",
      "close": "10.20",
      "volume": "513098"
    },
    {
      "date": "2022-02-14",
      "open": "10.20",
      "high": "10.34",
      "low": "10.14",
      "close": "10.29",
      "volume": "622523"
    },
    {
      "date": "2022-02-15",
      "open": "10.35",
      "high": "10.535",
      "low": "10.345",
      "close": "10.42",
      "volume": "590951"
    },
    {
      "date": "2022-02-16",
      "open": "10.42",
      "high": "10.46",
      "low": "10.295",
      "close": "10.42",
      "volume": "300966"
    },
    {
      "date": "2022-02-17",
      "open": "10.33",
      "high": "10.39",
      "low": "10.00",
      "close": "10.13",
      "volume": "658834"
    },
    {
      "date": "2022-02-18",
      "open": "10.06",
      "high": "10.27",
      "low": "10.04",
      "close": "10.21",
      "volume": "434965"
    },
    {
      "date": "2022-02-22",
      "open": "10.14",
      "high": "10.28",
      "low": "10.07",
      "close": "10.11",
      "volume": "505920"
    },
    {
      "date": "2022-02-23",
      "open": "10.17",
      "high": "10.26",
      "low": "10.03",
      "close": "10.08",
      "volume": "489855"
    },
    {
      "date": "2022-02-24",
      "open": "9.85",
      "high": "10.115",
      "low": "9.8273",
      "close": "10.08",
      "volume": "724766"
    },
    {
      "date": "2022-02-25",
      "open": "9.73",
      "high": "10.39",
      "low": "9.65",
      "close": "10.39",
      "volume": "676488"
    },
    {
      "date": "2022-02-28",
      "open": "10.31",
      "high": "10.70",
      "low": "10.295",
      "close": "10.47",
      "volume": "420375"
    },
    {
      "date": "2022-03-01",
      "open": "10.37",
      "high": "10.76",
      "low": "10.3568",
      "close": "10.62",
      "volume": "867526"
    },
    {
      "date": "2022-03-02",
      "open": "10.53",
      "high": "10.86",
      "low": "10.48",
      "close": "10.78",
      "volume": "697165"
    },
    {
      "date": "2022-03-03",
      "open": "10.79",
      "high": "10.79",
      "low": "10.61",
      "close": "10.77",
      "volume": "552338"
    },
    {
      "date": "2022-03-04",
      "open": "10.70",
      "high": "10.91",
      "low": "10.551",
      "close": "10.75",
      "volume": "797431"
    },
    {
      "date": "2022-03-07",
      "open": "10.80",
      "high": "10.92",
      "low": "10.47",
      "close": "10.50",
      "volume": "882413"
    },
    {
      "date": "2022-03-08",
      "open": "10.55",
      "high": "10.55",
      "low": "10.215",
      "close": "10.41",
      "volume": "987858"
    },
    {
      "date": "2022-03-09",
      "open": "10.54",
      "high": "10.74",
      "low": "10.50",
      "close": "10.59",
      "volume": "857694"
    },
    {
      "date": "2022-03-10",
      "open": "10.48",
      "high": "10.83",
      "low": "10.41",
      "close": "10.82",
      "volume": "763533"
    },
    {
      "date": "2022-03-11",
      "open": "10.88",
      "high": "10.99",
      "low": "10.54",
      "close": "10.73",
      "volume": "521641"
    },
    {
      "date": "2022-03-14",
      "open": "10.80",
      "high": "11.03",
      "low": "10.66",
      "close": "11.00",
      "volume": "611347"
    },
    {
      "date": "2022-03-15",
      "open": "11.07",
      "high": "11.31",
      "low": "10.9202",
      "close": "11.08",
      "volume": "815182"
    },
    {
      "date": "2022-03-16",
      "open": "11.15",
      "high": "11.425",
      "low": "11.04",
      "close": "11.40",
      "volume": "600816"
    },
    {
      "date": "2022-03-17",
      "open": "11.42",
      "high": "11.49",
      "low": "11.32",
      "close": "11.43",
      "volume": "390413"
    },
    {
      "date": "2022-03-18",
      "open": "11.46",
      "high": "11.48",
      "low": "11.27",
      "close": "11.36",
      "volume": "784657"
    },
    {
      "date": "2022-03-21",
      "open": "11.39",
      "high": "11.63",
      "low": "11.33",
      "close": "11.63",
      "volume": "438481"
    },
    {
      "date": "2022-03-22",
      "open": "11.71",
      "high": "11.76",
      "low": "11.325",
      "close": "11.37",
      "volume": "449458"
    },
    {
      "date": "2022-03-23",
      "open": "11.36",
      "high": "11.409",
      "low": "11.16",
      "close": "11.21",
      "volume": "322487"
    },
    {
      "date": "2022-03-24",
      "open": "11.24",
      "high": "11.54",
      "low": "11.05",
      "close": "11.53",
      "volume": "333794"
    },
    {
      "date": "2022-03-25",
      "open": "11.63",
      "high": "11.77",
      "low": "11.53",
      "close": "11.75",
      "volume": "287959"
    },
    {
      "date": "2022-03-28",
      "open": "11.68",
      "high": "11.755",
      "low": "11.51",
      "close": "11.54",
      "volume": "401543"
    },
    {
      "date": "2022-03-29",
      "open": "11.63",
      "high": "11.865",
      "low": "11.63",
      "close": "11.78",
      "volume": "493977"
    },
    {
      "date": "2022-03-30",
      "open": "11.78",
      "high": "11.86",
      "low": "11.59",
      "close": "11.72",
      "volume": "439231"
    },
    {
      "date": "2022-03-31",
      "open": "11.72",
      "high": "11.84",
      "low": "11.47",
      "close": "11.48",
      "volume": "388239"
    },
    {
      "date": "2022-04-01",
      "open": "11.51",
      "high": "11.69",
      "low": "11.47",
      "close": "11.67",
      "volume": "546271"
    },
    {
      "date": "2022-04-04",
      "open": "11.60",
      "high": "11.625",
      "low": "11.18",
      "close": "11.24",
      "volume": "537754"
    },
    {
      "date": "2022-04-05",
      "open": "11.21",
      "high": "11.38",
      "low": "11.09",
      "close": "11.12",
      "volume": "479562"
    },
    {
      "date": "2022-04-06",
      "open": "11.08",
      "high": "11.26",
      "low": "11.01",
      "close": "11.14",
      "volume": "560687"
    },
    {
      "date": "2022-04-07",
      "open": "11.18",
      "high": "11.345",
      "low": "11.065",
      "close": "11.30",
      "volume": "374044"
    },
    {
      "date": "2022-04-08",
      "open": "11.32",
      "high": "11.51",
      "low": "11.32",
      "close": "11.40",
      "volume": "409856"
    },
    {
      "date": "2022-04-11",
      "open": "11.41",
      "high": "11.54",
      "low": "11.345",
      "close": "11.37",
      "volume": "354725"
    },
    {
      "date": "2022-04-12",
      "open": "11.45",
      "high": "11.59",
      "low": "11.39",
      "close": "11.44",
      "volume": "329669"
    },
    {
      "date": "2022-04-13",
      "open": "11.59",
      "high": "11.59",
      "low": "11.43",
      "close": "11.54",
      "volume": "442731"
    },
    {
      "date": "2022-04-14",
      "open": "11.54",
      "high": "11.72",
      "low": "11.42",
      "close": "11.66",
      "volume": "347090"
    },
    {
      "date": "2022-04-18",
      "open": "11.63",
      "high": "11.755",
      "low": "11.45",
      "close": "11.70",
      "volume": "292267"
    },
    {
      "date": "2022-04-19",
      "open": "11.71",
      "high": "11.83",
      "low": "11.65",
      "close": "11.68",
      "volume": "329579"
    },
    {
      "date": "2022-04-20",
      "open": "11.75",
      "high": "11.925",
      "low": "11.75",
      "close": "11.89",
      "volume": "536440"
    },
    {
      "date": "2022-04-21",
      "open": "11.95",
      "high": "11.98",
      "low": "11.68",
      "close": "11.75",
      "volume": "350917"
    },
    {
      "date": "2022-04-22",
      "open": "11.69",
      "high": "11.76",
      "low": "11.585",
      "close": "11.66",
      "volume": "353753"
    },
    {
      "date": "2022-04-25",
      "open": "11.66",
      "high": "11.77",
      "low": "11.49",
      "close": "11.73",
      "volume": "640857"
    },
    {
      "date": "2022-04-26",
      "open": "11.68",
      "high": "11.83",
      "low": "11.64",
      "close": "11.68",
      "volume": "460282"
    },
    {
      "date": "2022-04-27",
      "open": "11.70",
      "high": "11.72",
      "low": "11.505",
      "close": "11.53",
      "volume": "438110"
    },
    {
      "date": "2022-04-28",
      "open": "11.58",
      "high": "11.62",
      "low": "11.23",
      "close": "11.42",
      "volume": "436663"
    },
    {
      "date": "2022-04-29",
      "open": "11.40",
      "high": "11.50",
      "low": "11.12",
      "close": "11.18",
      "volume": "353420"
    },
    {
      "date": "2022-05-02",
      "open": "11.13",
      "high": "11.36",
      "low": "11.13",
      "close": "11.31",
      "volume": "399263"
    },
    {
      "date": "2022-05-03",
      "open": "11.27",
      "high": "11.27",
      "low": "10.86",
      "close": "10.88",
      "volume": "357936"
    },
    {
      "date": "2022-05-04",
      "open": "10.93",
      "high": "10.98",
      "low": "10.625",
      "close": "10.82",
      "volume": "641201"
    },
    {
      "date": "2022-05-05",
      "open": "10.82",
      "high": "10.94",
      "low": "10.63",
      "close": "10.75",
      "volume": "830936"
    },
    {
      "date": "2022-05-06",
      "open": "11.43",
      "high": "11.66",
      "low": "10.32",
      "close": "10.42",
      "volume": "507872"
    },
    {
      "date": "2022-05-09",
      "open": "10.37",
      "high": "10.57",
      "low": "10.18",
      "close": "10.22",
      "volume": "663291"
    },
    {
      "date": "2022-05-10",
      "open": "10.24",
      "high": "10.52",
      "low": "10.09",
      "close": "10.35",
      "volume": "711653"
    },
    {
      "date": "2022-05-11",
      "open": "10.40",
      "high": "10.56",
      "low": "10.03",
      "close": "10.07",
      "volume": "658965"
    },
    {
      "date": "2022-05-12",
      "open": "10.08",
      "high": "10.23",
      "low": "9.8417",
      "close": "10.05",
      "volume": "596226"
    },
    {
      "date": "2022-05-13",
      "open": "10.12",
      "high": "10.12",
      "low": "9.75",
      "close": "10.02",
      "volume": "733818"
    },
    {
      "date": "2022-05-16",
      "open": "10.02",
      "high": "10.225",
      "low": "9.88",
      "close": "10.07",
      "volume": "732870"
    },
    {
      "date": "2022-05-17",
      "open": "10.17",
      "high": "10.74",
      "low": "10.15",
      "close": "10.61",
      "volume": "880233"
    },
    {
      "date": "2022-05-18",
      "open": "10.60",
      "high": "10.805",
      "low": "10.45",
      "close": "10.50",
      "volume": "604275"
    },
    {
      "date": "2022-05-19",
      "open": "10.48",
      "high": "10.645",
      "low": "10.35",
      "close": "10.50",
      "volume": "643726"
    },
    {
      "date": "2022-05-20",
      "open": "10.58",
      "high": "10.65",
      "low": "10.23",
      "close": "10.63",
      "volume": "1434222"
    },
    {
      "date": "2022-05-23",
      "open": "10.65",
      "high": "10.76",
      "low": "10.29",
      "close": "10.30",
      "volume": "642171"
    },
    {
      "date": "2022-05-24",
      "open": "10.30",
      "high": "10.70",
      "low": "10.065",
      "close": "10.66",
      "volume": "815990"
    },
    {
      "date": "2022-05-25",
      "open": "10.66",
      "high": "11.04",
      "low": "10.60",
      "close": "11.01",
      "volume": "690802"
    },
    {
      "date": "2022-05-26",
      "open": "11.04",
      "high": "11.18",
      "low": "10.70",
      "close": "10.71",
      "volume": "415305"
    },
    {
      "date": "2022-05-27",
      "open": "10.77",
      "high": "11.05",
      "low": "10.77",
      "close": "11.05",
      "volume": "434652"
    },
    {
      "date": "2022-05-31",
      "open": "11.00",
      "high": "11.08",
      "low": "10.805",
      "close": "10.91",
      "volume": "675666"
    },
    {
      "date": "2022-06-01",
      "open": "10.89",
      "high": "10.90",
      "low": "10.57",
      "close": "10.73",
      "volume": "693678"
    },
    {
      "date": "2022-06-02",
      "open": "10.72",
      "high": "10.97",
      "low": "10.575",
      "close": "10.88",
      "volume": "520402"
    },
    {
      "date": "2022-06-03",
      "open": "10.82",
      "high": "10.855",
      "low": "10.62",
      "close": "10.77",
      "volume": "531385"
    },
    {
      "date": "2022-06-06",
      "open": "10.80",
      "high": "10.955",
      "low": "10.6369",
      "close": "10.92",
      "volume": "477937"
    },
    {
      "date": "2022-06-07",
      "open": "10.90",
      "high": "10.98",
      "low": "10.79",
      "close": "10.98",
      "volume": "400328"
    },
    {
      "date": "2022-06-08",
      "open": "10.95",
      "high": "11.02",
      "low": "10.64",
      "close": "10.81",
      "volume": "325030"
    },
    {
      "date": "2022-06-09",
      "open": "10.76",
      "high": "10.78",
      "low": "10.63",
      "close": "10.65",
      "volume": "316189"
    },
    {
      "date": "2022-06-10",
      "open": "10.57",
      "high": "10.59",
      "low": "10.335",
      "close": "10.34",
      "volume": "289115"
    },
    {
      "date": "2022-06-13",
      "open": "10.011",
      "high": "10.25",
      "low": "10.011",
      "close": "10.13",
      "volume": "523376"
    },
    {
      "date": "2022-06-14",
      "open": "10.17",
      "high": "10.30",
      "low": "10.06",
      "close": "10.24",
      "volume": "510226"
    },
    {
      "date": "2022-06-15",
      "open": "10.42",
      "high": "10.47",
      "low": "10.16",
      "close": "10.20",
      "volume": "704661"
    },
    {
      "date": "2022-06-16",
      "open": "10.19",
      "high": "10.219",
      "low": "9.87",
      "close": "10.07",
      "volume": "660855"
    },
    {
      "date": "2022-06-17",
      "open": "10.16",
      "high": "10.455",
      "low": "10.02",
      "close": "10.43",
      "volume": "1668714"
    },
    {
      "date": "2022-06-21",
      "open": "10.47",
      "high": "10.595",
      "low": "10.29",
      "close": "10.47",
      "volume": "518129"
    },
    {
      "date": "2022-06-22",
      "open": "10.43",
      "high": "10.76",
      "low": "10.32",
      "close": "10.73",
      "volume": "596091"
    },
    {
      "date": "2022-06-23",
      "open": "10.73",
      "high": "11.00",
      "low": "10.66",
      "close": "10.99",
      "volume": "838278"
    },
    {
      "date": "2022-06-24",
      "open": "11.00",
      "high": "11.46",
      "low": "10.82",
      "close": "11.42",
      "volume": "1305243"
    },
    {
      "date": "2022-06-27",
      "open": "11.45",
      "high": "11.64",
      "low": "11.19",
      "close": "11.60",
      "volume": "617248"
    },
    {
      "date": "2022-06-28",
      "open": "11.64",
      "high": "11.8401",
      "low": "11.62",
      "close": "11.67",
      "volume": "639978"
    },
    {
      "date": "2022-06-29",
      "open": "11.64",
      "high": "11.74",
      "low": "11.47",
      "close": "11.53",
      "volume": "629516"
    },
    {
      "date": "2022-06-30",
      "open": "11.46",
      "high": "11.82",
      "low": "11.44",
      "close": "11.78",
      "volume": "634882"
    },
    {
      "date": "2022-07-01",
      "open": "11.71",
      "high": "12.07",
      "low": "11.64",
      "close": "12.06",
      "volume": "598689"
    },
    {
      "date": "2022-07-05",
      "open": "11.99",
      "high": "11.99",
      "low": "11.62",
      "close": "11.84",
      "volume": "710642"
    },
    {
      "date": "2022-07-06",
      "open": "11.81",
      "high": "11.935",
      "low": "11.58",
      "close": "11.80",
      "volume": "388132"
    },
    {
      "date": "2022-07-07",
      "open": "11.90",
      "high": "11.94",
      "low": "11.77",
      "close": "11.85",
      "volume": "353471"
    },
    {
      "date": "2022-07-08",
      "open": "11.80",
      "high": "12.00",
      "low": "11.68",
      "close": "11.96",
      "volume": "436909"
    },
    {
      "date": "2022-07-11",
      "open": "11.89",
      "high": "11.99",
      "low": "11.68",
      "close": "11.76",
      "volume": "297273"
    },
    {
      "date": "2022-07-12",
      "open": "11.76",
      "high": "11.94",
      "low": "11.76",
      "close": "11.80",
      "volume": "313535"
    },
    {
      "date": "2022-07-13",
      "open": "11.73",
      "high": "11.94",
      "low": "11.70",
      "close": "11.86",
      "volume": "245015"
    },
    {
      "date": "2022-07-14",
      "open": "11.77",
      "high": "11.97",
      "low": "11.74",
      "close": "11.92",
      "volume": "296358"
    },
    {
      "date": "2022-07-15",
      "open": "12.00",
      "high": "12.31",
      "low": "11.83",
      "close": "12.30",
      "volume": "484687"
    },
    {
      "date": "2022-07-18",
      "open": "12.34",
      "high": "12.40",
      "low": "12.13",
      "close": "12.15",
      "volume": "418712"
    },
    {
      "date": "2022-07-19",
      "open": "12.25",
      "high": "12.845",
      "low": "12.23",
      "close": "12.63",
      "volume": "605967"
    },
    {
      "date": "2022-07-20",
      "open": "12.63",
      "high": "12.90",
      "low": "12.54",
      "close": "12.87",
      "volume": "503233"
    },
    {
      "date": "2022-07-21",
      "open": "12.77",
      "high": "12.955",
      "low": "12.59",
      "close": "12.90",
      "volume": "459046"
    },
    {
      "date": "2022-07-22",
      "open": "12.92",
      "high": "13.245",
      "low": "12.87",
      "close": "12.98",
      "volume": "612878"
    },
    {
      "date": "2022-07-25",
      "open": "13.04",
      "high": "13.16",
      "low": "12.90",
      "close": "12.94",
      "volume": "412419"
    },
    {
      "date": "2022-07-26",
      "open": "12.86",
      "high": "13.30",
      "low": "12.74",
      "close": "13.23",
      "volume": "413677"
    },
    {
      "date": "2022-07-27",
      "open": "13.24",
      "high": "13.55",
      "low": "13.12",
      "close": "13.50",
      "volume": "603618"
    },
    {
      "date": "2022-07-28",
      "open": "13.50",
      "high": "13.755",
      "low": "13.38",
      "close": "13.71",
      "volume": "384870"
    },
    {
      "date": "2022-07-29",
      "open": "13.71",
      "high": "13.785",
      "low": "13.55",
      "close": "13.70",
      "volume": "352018"
    },
    {
      "date": "2022-08-01",
      "open": "13.68",
      "high": "13.89",
      "low": "13.60",
      "close": "13.86",
      "volume": "322568"
    },
    {
      "date": "2022-08-02",
      "open": "13.85",
      "high": "13.87",
      "low": "13.57",
      "close": "13.60",
      "volume": "280502"
    },
    {
      "date": "2022-08-03",
      "open": "13.68",
      "high": "13.76",
      "low": "13.52",
      "close": "13.61",
      "volume": "375907"
    },
    {
      "date": "2022-08-04",
      "open": "13.57",
      "high": "13.59",
      "low": "13.165",
      "close": "13.22",
      "volume": "413654"
    },
    {
      "date": "2022-08-05",
      "open": "13.09",
      "high": "13.10",
      "low": "12.74",
      "close": "13.03",
      "volume": "509529"
    },
    {
      "date": "2022-08-08",
      "open": "13.17",
      "high": "13.21",
      "low": "12.88",
      "close": "13.02",
      "volume": "377144"
    },
    {
      "date": "2022-08-09",
      "open": "13.06",
      "high": "13.37",
      "low": "12.15",
      "close": "12.21",
      "volume": "499823"
    },
    {
      "date": "2022-08-10",
      "open": "12.30",
      "high": "12.44",
      "low": "11.95",
      "close": "12.30",
      "volume": "473304"
    },
    {
      "date": "2022-08-11",
      "open": "12.28",
      "high": "12.33",
      "low": "11.98",
      "close": "12.03",
      "volume": "438380"
    },
    {
      "date": "2022-08-12",
      "open": "12.16",
      "high": "12.43",
      "low": "11.93",
      "close": "12.40",
      "volume": "564811"
    },
    {
      "date": "2022-08-15",
      "open": "12.31",
      "high": "12.535",
      "low": "12.13",
      "close": "12.49",
      "volume": "576571"
    },
    {
      "date": "2022-08-16",
      "open": "12.45",
      "high": "12.49",
      "low": "12.335",
      "close": "12.37",
      "volume": "487126"
    },
    {
      "date": "2022-08-17",
      "open": "12.27",
      "high": "12.61",
      "low": "12.25",
      "close": "12.48",
      "volume": "385136"
    },
    {
      "date": "2022-08-18",
      "open": "12.48",
      "high": "12.53",
      "low": "12.3599",
      "close": "12.49",
      "volume": "393971"
    },
    {
      "date": "2022-08-19",
      "open": "12.44",
      "high": "12.76",
      "low": "12.42",
      "close": "12.74",
      "volume": "600739"
    },
    {
      "date": "2022-08-22",
      "open": "12.64",
      "high": "12.80",
      "low": "12.42",
      "close": "12.65",
      "volume": "355797"
    },
    {
      "date": "2022-08-23",
      "open": "12.62",
      "high": "12.77",
      "low": "12.49",
      "close": "12.49",
      "volume": "387016"
    },
    {
      "date": "2022-08-24",
      "open": "12.45",
      "high": "12.51",
      "low": "12.28",
      "close": "12.38",
      "volume": "386631"
    },
    {
      "date": "2022-08-25",
      "open": "12.40",
      "high": "12.60",
      "low": "12.37",
      "close": "12.49",
      "volume": "445797"
    },
    {
      "date": "2022-08-26",
      "open": "12.47",
      "high": "12.56",
      "low": "12.13",
      "close": "12.17",
      "volume": "279221"
    },
    {
      "date": "2022-08-29",
      "open": "12.05",
      "high": "12.12",
      "low": "11.92",
      "close": "11.94",
      "volume": "309910"
    },
    {
      "date": "2022-08-30",
      "open": "11.93",
      "high": "11.9926",
      "low": "11.69",
      "close": "11.82",
      "volume": "434954"
    },
    {
      "date": "2022-08-31",
      "open": "11.88",
      "high": "11.88",
      "low": "11.56",
      "close": "11.58",
      "volume": "560780"
    },
    {
      "date": "2022-09-01",
      "open": "11.59",
      "high": "11.79",
      "low": "11.51",
      "close": "11.64",
      "volume": "399926"
    },
    {
      "date": "2022-09-02",
      "open": "11.65",
      "high": "11.65",
      "low": "11.19",
      "close": "11.26",
      "volume": "480013"
    },
    {
      "date": "2022-09-06",
      "open": "11.23",
      "high": "11.355",
      "low": "11.10",
      "close": "11.12",
      "volume": "607043"
    },
    {
      "date": "2022-09-07",
      "open": "11.12",
      "high": "11.24",
      "low": "10.97",
      "close": "11.08",
      "volume": "516867"
    },
    {
      "date": "2022-09-08",
      "open": "11.01",
      "high": "11.01",
      "low": "10.785",
      "close": "10.80",
      "volume": "501545"
    },
    {
      "date": "2022-09-09",
      "open": "10.80",
      "high": "11.03",
      "low": "10.76",
      "close": "10.81",
      "volume": "525112"
    },
    {
      "date": "2022-09-12",
      "open": "10.92",
      "high": "11.12",
      "low": "10.885",
      "close": "11.07",
      "volume": "405576"
    },
    {
      "date": "2022-09-13",
      "open": "10.95",
      "high": "11.07",
      "low": "10.72",
      "close": "10.76",
      "volume": "355941"
    },
    {
      "date": "2022-09-14",
      "open": "10.75",
      "high": "10.85",
      "low": "10.61",
      "close": "10.77",
      "volume": "404169"
    },
    {
      "date": "2022-09-15",
      "open": "10.78",
      "high": "11.095",
      "low": "10.74",
      "close": "11.03",
      "volume": "542604"
    },
    {
      "date": "2022-09-16",
      "open": "10.93",
      "high": "11.03",
      "low": "10.64",
      "close": "10.70",
      "volume": "1412721"
    },
    {
      "date": "2022-09-19",
      "open": "10.73",
      "high": "10.92",
      "low": "10.60",
      "close": "10.88",
      "volume": "754071"
    },
    {
      "date": "2022-09-20",
      "open": "10.88",
      "high": "10.88",
      "low": "10.58",
      "close": "10.69",
      "volume": "578939"
    },
    {
      "date": "2022-09-21",
      "open": "10.73",
      "high": "10.81",
      "low": "10.50",
      "close": "10.58",
      "volume": "520140"
    },
    {
      "date": "2022-09-22",
      "open": "10.53",
      "high": "10.628",
      "low": "10.32",
      "close": "10.33",
      "volume": "444214"
    },
    {
      "date": "2022-09-23",
      "open": "10.26",
      "high": "10.26",
      "low": "10.065",
      "close": "10.13",
      "volume": "445975"
    },
    {
      "date": "2022-09-26",
      "open": "10.09",
      "high": "10.32",
      "low": "10.02",
      "close": "10.06",
      "volume": "376207"
    },
    {
      "date": "2022-09-27",
      "open": "10.09",
      "high": "10.36",
      "low": "10.05",
      "close": "10.16",
      "volume": "375691"
    },
    {
      "date": "2022-09-28",
      "open": "10.18",
      "high": "10.645",
      "low": "10.10",
      "close": "10.59",
      "volume": "411767"
    },
    {
      "date": "2022-09-29",
      "open": "10.45",
      "high": "10.56",
      "low": "10.24",
      "close": "10.49",
      "volume": "397660"
    },
    {
      "date": "2022-09-30",
      "open": "10.48",
      "high": "10.61",
      "low": "10.30",
      "close": "10.30",
      "volume": "484891"
    },
    {
      "date": "2022-10-03",
      "open": "10.40",
      "high": "10.46",
      "low": "10.255",
      "close": "10.31",
      "volume": "265465"
    },
    {
      "date": "2022-10-04",
      "open": "10.38",
      "high": "10.65",
      "low": "10.38",
      "close": "10.54",
      "volume": "339993"
    },
    {
      "date": "2022-10-05",
      "open": "10.44",
      "high": "10.565",
      "low": "10.26",
      "close": "10.30",
      "volume": "417480"
    },
    {
      "date": "2022-10-06",
      "open": "10.29",
      "high": "10.40",
      "low": "10.25",
      "close": "10.37",
      "volume": "500919"
    },
    {
      "date": "2022-10-07",
      "open": "10.30",
      "high": "10.315",
      "low": "10.085",
      "close": "10.18",
      "volume": "558867"
    },
    {
      "date": "2022-10-10",
      "open": "10.20",
      "high": "10.205",
      "low": "10.04",
      "close": "10.15",
      "volume": "428961"
    },
    {
      "date": "2022-10-11",
      "open": "10.12",
      "high": "10.26",
      "low": "10.03",
      "close": "10.19",
      "volume": "560512"
    },
    {
      "date": "2022-10-12",
      "open": "10.17",
      "high": "10.445",
      "low": "9.97",
      "close": "10.38",
      "volume": "518407"
    },
    {
      "date": "2022-10-13",
      "open": "10.17",
      "high": "10.577",
      "low": "10.10",
      "close": "10.50",
      "volume": "544183"
    },
    {
      "date": "2022-10-14",
      "open": "10.50",
      "high": "10.59",
      "low": "10.38",
      "close": "10.38",
      "volume": "492708"
    },
    {
      "date": "2022-10-17",
      "open": "10.50",
      "high": "10.78",
      "low": "10.22",
      "close": "10.76",
      "volume": "604541"
    },
    {
      "date": "2022-10-18",
      "open": "10.88",
      "high": "11.00",
      "low": "10.75",
      "close": "10.88",
      "volume": "536456"
    },
    {
      "date": "2022-10-19",
      "open": "10.77",
      "high": "10.91",
      "low": "10.52",
      "close": "10.68",
      "volume": "340677"
    },
    {
      "date": "2022-10-20",
      "open": "10.67",
      "high": "10.83",
      "low": "10.58",
      "close": "10.66",
      "volume": "397107"
    },
    {
      "date": "2022-10-21",
      "open": "10.74",
      "high": "10.805",
      "low": "10.60",
      "close": "10.62",
      "volume": "279992"
    },
    {
      "date": "2022-10-24",
      "open": "10.64",
      "high": "11.05",
      "low": "10.64",
      "close": "10.95",
      "volume": "441664"
    },
    {
      "date": "2022-10-25",
      "open": "10.98",
      "high": "11.38",
      "low": "10.98",
      "close": "11.38",
      "volume": "499131"
    },
    {
      "date": "2022-10-26",
      "open": "11.39",
      "high": "11.49",
      "low": "11.24",
      "close": "11.25",
      "volume": "407832"
    },
    {
      "date": "2022-10-27",
      "open": "11.33",
      "high": "11.42",
      "low": "11.20",
      "close": "11.30",
      "volume": "316826"
    },
    {
      "date": "2022-10-28",
      "open": "11.38",
      "high": "11.76",
      "low": "11.38",
      "close": "11.68",
      "volume": "401166"
    },
    {
      "date": "2022-10-31",
      "open": "11.58",
      "high": "11.61",
      "low": "11.325",
      "close": "11.43",
      "volume": "479004"
    },
    {
      "date": "2022-11-01",
      "open": "11.68",
      "high": "11.735",
      "low": "11.46",
      "close": "11.48",
      "volume": "382314"
    },
    {
      "date": "2022-11-02",
      "open": "11.50",
      "high": "11.76",
      "low": "11.365",
      "close": "11.38",
      "volume": "458351"
    },
    {
      "date": "2022-11-03",
      "open": "11.30",
      "high": "11.555",
      "low": "11.18",
      "close": "11.50",
      "volume": "401450"
    },
    {
      "date": "2022-11-04",
      "open": "11.63",
      "high": "11.68",
      "low": "11.33",
      "close": "11.58",
      "volume": "378880"
    },
    {
      "date": "2022-11-07",
      "open": "11.61",
      "high": "11.86",
      "low": "11.58",
      "close": "11.78",
      "volume": "430027"
    },
    {
      "date": "2022-11-08",
      "open": "12.00",
      "high": "13.50",
      "low": "11.93",
      "close": "13.43",
      "volume": "1457294"
    },
    {
      "date": "2022-11-09",
      "open": "13.40",
      "high": "14.12",
      "low": "13.06",
      "close": "13.84",
      "volume": "1008591"
    },
    {
      "date": "2022-11-10",
      "open": "14.00",
      "high": "14.56",
      "low": "14.00",
      "close": "14.55",
      "volume": "673192"
    },
    {
      "date": "2022-11-11",
      "open": "14.55",
      "high": "14.71",
      "low": "14.17",
      "close": "14.38",
      "volume": "595765"
    },
    {
      "date": "2022-11-14",
      "open": "14.30",
      "high": "14.40",
      "low": "13.81",
      "close": "13.82",
      "volume": "574299"
    },
    {
      "date": "2022-11-15",
      "open": "13.95",
      "high": "14.295",
      "low": "13.855",
      "close": "14.22",
      "volume": "555777"
    },
    {
      "date": "2022-11-16",
      "open": "14.19",
      "high": "14.335",
      "low": "13.98",
      "close": "14.14",
      "volume": "445730"
    },
    {
      "date": "2022-11-17",
      "open": "14.05",
      "high": "14.28",
      "low": "13.91",
      "close": "14.27",
      "volume": "292750"
    },
    {
      "date": "2022-11-18",
      "open": "14.47",
      "high": "14.60",
      "low": "14.005",
      "close": "14.10",
      "volume": "481681"
    },
    {
      "date": "2022-11-21",
      "open": "13.98",
      "high": "14.23",
      "low": "13.9631",
      "close": "14.15",
      "volume": "506164"
    },
    {
      "date": "2022-11-22",
      "open": "14.16",
      "high": "14.37",
      "low": "14.02",
      "close": "14.32",
      "volume": "328051"
    },
    {
      "date": "2022-11-23",
      "open": "14.35",
      "high": "14.35",
      "low": "14.05",
      "close": "14.19",
      "volume": "253680"
    },
    {
      "date": "2022-11-25",
      "open": "14.21",
      "high": "14.38",
      "low": "14.15",
      "close": "14.15",
      "volume": "135855"
    },
    {
      "date": "2022-11-28",
      "open": "14.12",
      "high": "14.33",
      "low": "14.01",
      "close": "14.22",
      "volume": "559566"
    },
    {
      "date": "2022-11-29",
      "open": "14.17",
      "high": "14.48",
      "low": "14.16",
      "close": "14.36",
      "volume": "261426"
    },
    {
      "date": "2022-11-30",
      "open": "14.32",
      "high": "14.42",
      "low": "14.10",
      "close": "14.35",
      "volume": "550180"
    },
    {
      "date": "2022-12-01",
      "open": "14.46",
      "high": "14.82",
      "low": "14.23",
      "close": "14.39",
      "volume": "489162"
    },
    {
      "date": "2022-12-02",
      "open": "14.19",
      "high": "14.33",
      "low": "13.92",
      "close": "14.24",
      "volume": "288901"
    },
    {
      "date": "2022-12-05",
      "open": "14.15",
      "high": "14.15",
      "low": "13.81",
      "close": "13.93",
      "volume": "285072"
    },
    {
      "date": "2022-12-06",
      "open": "13.89",
      "high": "14.10",
      "low": "13.84",
      "close": "13.90",
      "volume": "341297"
    },
    {
      "date": "2022-12-07",
      "open": "13.75",
      "high": "13.97",
      "low": "13.6104",
      "close": "13.95",
      "volume": "287527"
    },
    {
      "date": "2022-12-08",
      "open": "14.15",
      "high": "14.43",
      "low": "14.06",
      "close": "14.18",
      "volume": "358488"
    },
    {
      "date": "2022-12-09",
      "open": "14.14",
      "high": "14.22",
      "low": "13.835",
      "close": "13.94",
      "volume": "269735"
    },
    {
      "date": "2022-12-12",
      "open": "13.92",
      "high": "13.92",
      "low": "13.52",
      "close": "13.65",
      "volume": "443962"
    },
    {
      "date": "2022-12-13",
      "open": "13.97",
      "high": "14.14",
      "low": "13.845",
      "close": "13.90",
      "volume": "677466"
    },
    {
      "date": "2022-12-14",
      "open": "13.85",
      "high": "14.08",
      "low": "13.61",
      "close": "13.79",
      "volume": "566015"
    },
    {
      "date": "2022-12-15",
      "open": "13.73",
      "high": "14.07",
      "low": "13.47",
      "close": "13.67",
      "volume": "808089"
    },
    {
      "date": "2022-12-16",
      "open": "13.62",
      "high": "13.79",
      "low": "13.285",
      "close": "13.48",
      "volume": "2997349"
    },
    {
      "date": "2022-12-19",
      "open": "13.61",
      "high": "14.10",
      "low": "13.47",
      "close": "13.90",
      "volume": "515992"
    },
    {
      "date": "2022-12-20",
      "open": "13.91",
      "high": "14.12",
      "low": "13.85",
      "close": "13.88",
      "volume": "592093"
    },
    {
      "date": "2022-12-21",
      "open": "13.96",
      "high": "14.36",
      "low": "13.96",
      "close": "14.32",
      "volume": "461888"
    },
    {
      "date": "2022-12-22",
      "open": "14.30",
      "high": "14.41",
      "low": "14.14",
      "close": "14.24",
      "volume": "354609"
    },
    {
      "date": "2022-12-23",
      "open": "14.23",
      "high": "14.38",
      "low": "14.03",
      "close": "14.08",
      "volume": "208337"
    },
    {
      "date": "2022-12-27",
      "open": "14.14",
      "high": "14.46",
      "low": "14.02",
      "close": "14.37",
      "volume": "252554"
    },
    {
      "date": "2022-12-28",
      "open": "14.40",
      "high": "14.44",
      "low": "13.94",
      "close": "13.94",
      "volume": "275461"
    },
    {
      "date": "2022-12-29",
      "open": "13.99",
      "high": "14.29",
      "low": "13.94",
      "close": "14.15",
      "volume": "270215"
    },
    {
      "date": "2022-12-30",
      "open": "14.06",
      "high": "14.23",
      "low": "13.88",
      "close": "13.90",
      "volume": "468085"
    },
    {
      "date": "2023-01-03",
      "open": "13.89",
      "high": "14.42",
      "low": "13.88",
      "close": "14.41",
      "volume": "536254"
    },
    {
      "date": "2023-01-04",
      "open": "14.39",
      "high": "14.56",
      "low": "14.20",
      "close": "14.25",
      "volume": "322517"
    },
    {
      "date": "2023-01-05",
      "open": "14.18",
      "high": "14.255",
      "low": "14.10",
      "close": "14.17",
      "volume": "235864"
    },
    {
      "date": "2023-01-06",
      "open": "14.29",
      "high": "14.56",
      "low": "14.1825",
      "close": "14.47",
      "volume": "210895"
    },
    {
      "date": "2023-01-09",
      "open": "14.53",
      "high": "14.75",
      "low": "14.42",
      "close": "14.43",
      "volume": "404106"
    },
    {
      "date": "2023-01-10",
      "open": "14.29",
      "high": "14.61",
      "low": "14.23",
      "close": "14.55",
      "volume": "283838"
    },
    {
      "date": "2023-01-11",
      "open": "14.59",
      "high": "14.79",
      "low": "14.41",
      "close": "14.66",
      "volume": "273519"
    },
    {
      "date": "2023-01-12",
      "open": "14.72",
      "high": "15.105",
      "low": "14.61",
      "close": "15.00",
      "volume": "831232"
    },
    {
      "date": "2023-01-13",
      "open": "14.83",
      "high": "15.05",
      "low": "14.77",
      "close": "15.03",
      "volume": "288944"
    },
    {
      "date": "2023-01-17",
      "open": "15.04",
      "high": "15.04",
      "low": "14.52",
      "close": "14.54",
      "volume": "292785"
    },
    {
      "date": "2023-01-18",
      "open": "14.55",
      "high": "14.72",
      "low": "14.15",
      "close": "14.24",
      "volume": "340357"
    },
    {
      "date": "2023-01-19",
      "open": "14.21",
      "high": "14.31",
      "low": "14.04",
      "close": "14.11",
      "volume": "241592"
    },
    {
      "date": "2023-01-20",
      "open": "14.18",
      "high": "14.25",
      "low": "14.015",
      "close": "14.17",
      "volume": "321939"
    },
    {
      "date": "2023-01-23",
      "open": "13.99",
      "high": "14.50",
      "low": "13.983",
      "close": "14.46",
      "volume": "390450"
    },
    {
      "date": "2023-01-24",
      "open": "14.44",
      "high": "14.73",
      "low": "14.345",
      "close": "14.65",
      "volume": "255917"
    },
    {
      "date": "2023-01-25",
      "open": "14.63",
      "high": "14.82",
      "low": "14.485",
      "close": "14.80",
      "volume": "281143"
    },
    {
      "date": "2023-01-26",
      "open": "14.77",
      "high": "14.825",
      "low": "14.495",
      "close": "14.68",
      "volume": "277565"
    },
    {
      "date": "2023-01-27",
      "open": "14.61",
      "high": "14.75",
      "low": "14.445",
      "close": "14.48",
      "volume": "161459"
    },
    {
      "date": "2023-01-30",
      "open": "14.39",
      "high": "14.57",
      "low": "14.3509",
      "close": "14.50",
      "volume": "213711"
    },
    {
      "date": "2023-01-31",
      "open": "14.50",
      "high": "15.00",
      "low": "14.465",
      "close": "14.97",
      "volume": "370807"
    },
    {
      "date": "2023-02-01",
      "open": "14.95",
      "high": "15.00",
      "low": "14.27",
      "close": "14.67",
      "volume": "636918"
    },
    {
      "date": "2023-02-02",
      "open": "14.68",
      "high": "14.89",
      "low": "14.63",
      "close": "14.88",
      "volume": "306900"
    },
    {
      "date": "2023-02-03",
      "open": "14.78",
      "high": "15.65",
      "low": "14.78",
      "close": "15.62",
      "volume": "1101928"
    },
    {
      "date": "2023-02-06",
      "open": "15.60",
      "high": "15.60",
      "low": "14.635",
      "close": "14.70",
      "volume": "475197"
    },
    {
      "date": "2023-02-07",
      "open": "14.62",
      "high": "14.64",
      "low": "13.16",
      "close": "14.20",
      "volume": "1016046"
    },
    {
      "date": "2023-02-08",
      "open": "14.11",
      "high": "14.41",
      "low": "13.94",
      "close": "14.34",
      "volume": "361299"
    },
    {
      "date": "2023-02-09",
      "open": "14.47",
      "high": "14.56",
      "low": "13.91",
      "close": "13.94",
      "volume": "345310"
    },
    {
      "date": "2023-02-10",
      "open": "13.79",
      "high": "14.17",
      "low": "13.77",
      "close": "14.07",
      "volume": "313869"
    },
    {
      "date": "2023-02-13",
      "open": "14.14",
      "high": "14.40",
      "low": "14.05",
      "close": "14.36",
      "volume": "219755"
    },
    {
      "date": "2023-02-14",
      "open": "14.31",
      "high": "14.41",
      "low": "14.15",
      "close": "14.17",
      "volume": "267400"
    },
    {
      "date": "2023-02-15",
      "open": "14.14",
      "high": "14.486",
      "low": "14.05",
      "close": "14.29",
      "volume": "348826"
    },
    {
      "date": "2023-02-16",
      "open": "14.21",
      "high": "14.40",
      "low": "14.00",
      "close": "14.36",
      "volume": "358117"
    },
    {
      "date": "2023-02-17",
      "open": "14.44",
      "high": "14.68",
      "low": "14.30",
      "close": "14.42",
      "volume": "913760"
    },
    {
      "date": "2023-02-21",
      "open": "14.40",
      "high": "14.60",
      "low": "14.33",
      "close": "14.42",
      "volume": "391552"
    },
    {
      "date": "2023-02-22",
      "open": "14.47",
      "high": "14.64",
      "low": "13.78",
      "close": "13.88",
      "volume": "506940"
    },
    {
      "date": "2023-02-23",
      "open": "13.96",
      "high": "13.965",
      "low": "13.72",
      "close": "13.72",
      "volume": "358325"
    },
    {
      "date": "2023-02-24",
      "open": "14.68",
      "high": "14.79",
      "low": "13.28",
      "close": "13.59",
      "volume": "499771"
    },
    {
      "date": "2023-02-27",
      "open": "13.70",
      "high": "14.0297",
      "low": "13.62",
      "close": "13.66",
      "volume": "350409"
    },
    {
      "date": "2023-02-28",
      "open": "13.71",
      "high": "14.00",
      "low": "13.71",
      "close": "13.785",
      "volume": "521961"
    },
    {
      "date": "2023-03-01",
      "open": "13.78",
      "high": "13.93",
      "low": "13.63",
      "close": "13.69",
      "volume": "716970"
    },
    {
      "date": "2023-03-02",
      "open": "13.60",
      "high": "13.85",
      "low": "13.525",
      "close": "13.71",
      "volume": "378570"
    },
    {
      "date": "2023-03-03",
      "open": "13.71",
      "high": "13.71",
      "low": "13.3301",
      "close": "13.63",
      "volume": "390715"
    },
    {
      "date": "2023-03-06",
      "open": "13.63",
      "high": "13.75",
      "low": "13.30",
      "close": "13.45",
      "volume": "990874"
    },
    {
      "date": "2023-03-07",
      "open": "13.51",
      "high": "13.72",
      "low": "13.34",
      "close": "13.70",
      "volume": "580911"
    },
    {
      "date": "2023-03-08",
      "open": "13.66",
      "high": "13.66",
      "low": "13.28",
      "close": "13.53",
      "volume": "314021"
    },
    {
      "date": "2023-03-09",
      "open": "13.56",
      "high": "13.81",
      "low": "13.32",
      "close": "13.74",
      "volume": "506056"
    },
    {
      "date": "2023-03-10",
      "open": "13.68",
      "high": "13.89",
      "low": "13.26",
      "close": "13.44",
      "volume": "467092"
    },
    {
      "date": "2023-03-13",
      "open": "13.22",
      "high": "13.69",
      "low": "13.04",
      "close": "13.13",
      "volume": "479431"
    },
    {
      "date": "2023-03-14",
      "open": "13.43",
      "high": "13.69",
      "low": "13.205",
      "close": "13.37",
      "volume": "393878"
    },
    {
      "date": "2023-03-15",
      "open": "13.05",
      "high": "13.20",
      "low": "12.885",
      "close": "13.18",
      "volume": "477502"
    },
    {
      "date": "2023-03-16",
      "open": "13.04",
      "high": "13.405",
      "low": "12.81",
      "close": "13.37",
      "volume": "382855"
    },
    {
      "date": "2023-03-17",
      "open": "13.35",
      "high": "13.36",
      "low": "12.95",
      "close": "13.02",
      "volume": "1137977"
    },
    {
      "date": "2023-03-20",
      "open": "13.17",
      "high": "13.40",
      "low": "13.01",
      "close": "13.30",
      "volume": "425185"
    },
    {
      "date": "2023-03-21",
      "open": "13.42",
      "high": "13.545",
      "low": "13.195",
      "close": "13.42",
      "volume": "416745"
    },
    {
      "date": "2023-03-22",
      "open": "13.37",
      "high": "13.51",
      "low": "13.10",
      "close": "13.11",
      "volume": "282480"
    },
    {
      "date": "2023-03-23",
      "open": "13.11",
      "high": "13.115",
      "low": "12.745",
      "close": "12.84",
      "volume": "314474"
    },
    {
      "date": "2023-03-24",
      "open": "12.72",
      "high": "13.07",
      "low": "12.70",
      "close": "12.98",
      "volume": "290093"
    },
    {
      "date": "2023-03-27",
      "open": "13.06",
      "high": "13.31",
      "low": "13.06",
      "close": "13.26",
      "volume": "210905"
    },
    {
      "date": "2023-03-28",
      "open": "13.24",
      "high": "13.37",
      "low": "13.07",
      "close": "13.29",
      "volume": "306749"
    },
    {
      "date": "2023-03-29",
      "open": "13.34",
      "high": "13.36",
      "low": "12.91",
      "close": "12.95",
      "volume": "224433"
    },
    {
      "date": "2023-03-30",
      "open": "12.96",
      "high": "13.04",
      "low": "12.87",
      "close": "12.99",
      "volume": "234620"
    },
    {
      "date": "2023-03-31",
      "open": "13.05",
      "high": "13.50",
      "low": "13.01",
      "close": "13.43",
      "volume": "498652"
    },
    {
      "date": "2023-04-03",
      "open": "13.46",
      "high": "13.58",
      "low": "13.27",
      "close": "13.41",
      "volume": "285395"
    },
    {
      "date": "2023-04-04",
      "open": "13.38",
      "high": "13.38",
      "low": "12.98",
      "close": "13.17",
      "volume": "228209"
    },
    {
      "date": "2023-04-05",
      "open": "13.14",
      "high": "13.24",
      "low": "13.06",
      "close": "13.22",
      "volume": "217794"
    },
    {
      "date": "2023-04-06",
      "open": "13.22",
      "high": "13.34",
      "low": "13.12",
      "close": "13.19",
      "volume": "236176"
    },
    {
      "date": "2023-04-10",
      "open": "13.21",
      "high": "13.42",
      "low": "13.166",
      "close": "13.35",
      "volume": "312968"
    },
    {
      "date": "2023-04-11",
      "open": "13.37",
      "high": "13.60",
      "low": "13.30",
      "close": "13.43",
      "volume": "266192"
    },
    {
      "date": "2023-04-12",
      "open": "13.47",
      "high": "13.575",
      "low": "13.41",
      "close": "13.49",
      "volume": "222139"
    },
    {
      "date": "2023-04-13",
      "open": "13.50",
      "high": "13.675",
      "low": "13.43",
      "close": "13.62",
      "volume": "239475"
    },
    {
      "date": "2023-04-14",
      "open": "13.55",
      "high": "13.67",
      "low": "13.385",
      "close": "13.55",
      "volume": "249608"
    },
    {
      "date": "2023-04-17",
      "open": "13.57",
      "high": "13.58",
      "low": "13.29",
      "close": "13.33",
      "volume": "225959"
    },
    {
      "date": "2023-04-18",
      "open": "13.36",
      "high": "13.40",
      "low": "12.94",
      "close": "13.03",
      "volume": "315776"
    },
    {
      "date": "2023-04-19",
      "open": "13.03",
      "high": "13.17",
      "low": "13.01",
      "close": "13.12",
      "volume": "326230"
    },
    {
      "date": "2023-04-20",
      "open": "13.08",
      "high": "13.44",
      "low": "13.00",
      "close": "13.41",
      "volume": "353277"
    },
    {
      "date": "2023-04-21",
      "open": "13.41",
      "high": "13.475",
      "low": "13.285",
      "close": "13.42",
      "volume": "305456"
    },
    {
      "date": "2023-04-24",
      "open": "13.36",
      "high": "13.40",
      "low": "13.135",
      "close": "13.20",
      "volume": "707495"
    },
    {
      "date": "2023-04-25",
      "open": "13.20",
      "high": "13.46",
      "low": "13.14",
      "close": "13.20",
      "volume": "253388"
    },
    {
      "date": "2023-04-26",
      "open": "13.12",
      "high": "13.27",
      "low": "13.02",
      "close": "13.23",
      "volume": "252195"
    },
    {
      "date": "2023-04-27",
      "open": "13.23",
      "high": "13.36",
      "low": "12.95",
      "close": "13.17",
      "volume": "317180"
    },
    {
      "date": "2023-04-28",
      "open": "13.14",
      "high": "13.27",
      "low": "12.95",
      "close": "12.98",
      "volume": "283165"
    },
    {
      "date": "2023-05-01",
      "open": "12.96",
      "high": "13.35",
      "low": "12.94",
      "close": "13.20",
      "volume": "236756"
    },
    {
      "date": "2023-05-02",
      "open": "13.00",
      "high": "13.11",
      "low": "12.23",
      "close": "12.44",
      "volume": "353260"
    },
    {
      "date": "2023-05-03",
      "open": "12.50",
      "high": "12.89",
      "low": "12.43",
      "close": "12.44",
      "volume": "343805"
    },
    {
      "date": "2023-05-04",
      "open": "12.29",
      "high": "12.325",
      "low": "11.94",
      "close": "12.32",
      "volume": "326273"
    },
    {
      "date": "2023-05-05",
      "open": "12.70",
      "high": "12.80",
      "low": "11.50",
      "close": "11.81",
      "volume": "585514"
    },
    {
      "date": "2023-05-08",
      "open": "11.91",
      "high": "12.31",
      "low": "11.91",
      "close": "12.12",
      "volume": "344392"
    },
    {
      "date": "2023-05-09",
      "open": "12.08",
      "high": "12.22",
      "low": "11.94",
      "close": "12.07",
      "volume": "313265"
    },
    {
      "date": "2023-05-10",
      "open": "12.23",
      "high": "12.37",
      "low": "11.95",
      "close": "12.06",
      "volume": "377454"
    },
    {
      "date": "2023-05-11",
      "open": "12.01",
      "high": "12.1759",
      "low": "11.8191",
      "close": "11.97",
      "volume": "317419"
    },
    {
      "date": "2023-05-12",
      "open": "12.00",
      "high": "12.05",
      "low": "11.80",
      "close": "11.91",
      "volume": "258638"
    },
    {
      "date": "2023-05-15",
      "open": "11.89",
      "high": "11.95",
      "low": "11.655",
      "close": "11.90",
      "volume": "376865"
    },
    {
      "date": "2023-05-16",
      "open": "11.92",
      "high": "12.005",
      "low": "11.75",
      "close": "11.92",
      "volume": "294754"
    },
    {
      "date": "2023-05-17",
      "open": "11.95",
      "high": "12.18",
      "low": "11.7812",
      "close": "12.16",
      "volume": "370750"
    },
    {
      "date": "2023-05-18",
      "open": "12.13",
      "high": "12.38",
      "low": "12.05",
      "close": "12.25",
      "volume": "284531"
    },
    {
      "date": "2023-05-19",
      "open": "12.38",
      "high": "12.55",
      "low": "12.31",
      "close": "12.39",
      "volume": "335667"
    },
    {
      "date": "2023-05-22",
      "open": "12.43",
      "high": "12.445",
      "low": "12.12",
      "close": "12.30",
      "volume": "351375"
    },
    {
      "date": "2023-05-23",
      "open": "12.26",
      "high": "12.40",
      "low": "12.15",
      "close": "12.29",
      "volume": "254429"
    },
    {
      "date": "2023-05-24",
      "open": "12.26",
      "high": "12.37",
      "low": "12.18",
      "close": "12.21",
      "volume": "191687"
    },
    {
      "date": "2023-05-25",
      "open": "12.16",
      "high": "12.28",
      "low": "11.91",
      "close": "12.01",
      "volume": "227985"
    },
    {
      "date": "2023-05-26",
      "open": "11.98",
      "high": "12.04",
      "low": "11.8731",
      "close": "11.93",
      "volume": "230314"
    },
    {
      "date": "2023-05-30",
      "open": "11.90",
      "high": "11.9501",
      "low": "11.64",
      "close": "11.87",
      "volume": "441476"
    },
    {
      "date": "2023-05-31",
      "open": "11.87",
      "high": "11.94",
      "low": "11.6359",
      "close": "11.79",
      "volume": "411727"
    },
    {
      "date": "2023-06-01",
      "open": "11.78",
      "high": "11.99",
      "low": "11.62",
      "close": "11.95",
      "volume": "505533"
    },
    {
      "date": "2023-06-02",
      "open": "12.07",
      "high": "12.48",
      "low": "11.99",
      "close": "12.46",
      "volume": "279609"
    },
    {
      "date": "2023-06-05",
      "open": "12.35",
      "high": "12.35",
      "low": "11.88",
      "close": "12.04",
      "volume": "294716"
    },
    {
      "date": "2023-06-06",
      "open": "12.00",
      "high": "12.405",
      "low": "11.86",
      "close": "12.35",
      "volume": "291070"
    },
    {
      "date": "2023-06-07",
      "open": "12.36",
      "high": "12.73",
      "low": "12.25",
      "close": "12.69",
      "volume": "315532"
    },
    {
      "date": "2023-06-08",
      "open": "12.64",
      "high": "12.64",
      "low": "12.39",
      "close": "12.56",
      "volume": "221502"
    },
    {
      "date": "2023-06-09",
      "open": "12.61",
      "high": "12.66",
      "low": "12.32",
      "close": "12.38",
      "volume": "280878"
    },
    {
      "date": "2023-06-12",
      "open": "12.40",
      "high": "12.445",
      "low": "12.2475",
      "close": "12.42",
      "volume": "228046"
    },
    {
      "date": "2023-06-13",
      "open": "12.42",
      "high": "12.665",
      "low": "12.355",
      "close": "12.59",
      "volume": "237955"
    },
    {
      "date": "2023-06-14",
      "open": "12.56",
      "high": "12.63",
      "low": "12.25",
      "close": "12.40",
      "volume": "449071"
    },
    {
      "date": "2023-06-15",
      "open": "12.37",
      "high": "12.755",
      "low": "12.12",
      "close": "12.67",
      "volume": "521965"
    },
    {
      "date": "2023-06-16",
      "open": "12.75",
      "high": "12.75",
      "low": "12.4452",
      "close": "12.55",
      "volume": "1262638"
    },
    {
      "date": "2023-06-20",
      "open": "12.52",
      "high": "12.67",
      "low": "12.31",
      "close": "12.49",
      "volume": "315815"
    },
    {
      "date": "2023-06-21",
      "open": "12.45",
      "high": "12.61",
      "low": "12.35",
      "close": "12.53",
      "volume": "283376"
    },
    {
      "date": "2023-06-22",
      "open": "12.53",
      "high": "12.53",
      "low": "11.85",
      "close": "12.36",
      "volume": "499540"
    },
    {
      "date": "2023-06-23",
      "open": "12.25",
      "high": "12.51",
      "low": "12.11",
      "close": "12.18",
      "volume": "479775"
    },
    {
      "date": "2023-06-26",
      "open": "12.10",
      "high": "12.45",
      "low": "12.09",
      "close": "12.12",
      "volume": "274537"
    },
    {
      "date": "2023-06-27",
      "open": "12.13",
      "high": "12.26",
      "low": "12.03",
      "close": "12.15",
      "volume": "206633"
    },
    {
      "date": "2023-06-28",
      "open": "12.15",
      "high": "12.15",
      "low": "11.94",
      "close": "12.09",
      "volume": "271887"
    },
    {
      "date": "2023-06-29",
      "open": "12.13",
      "high": "12.27",
      "low": "12.09",
      "close": "12.27",
      "volume": "231304"
    },
    {
      "date": "2023-06-30",
      "open": "12.33",
      "high": "12.39",
      "low": "12.19",
      "close": "12.27",
      "volume": "395819"
    },
    {
      "date": "2023-07-03",
      "open": "12.27",
      "high": "12.40",
      "low": "12.05",
      "close": "12.10",
      "volume": "302558"
    },
    {
      "date": "2023-07-05",
      "open": "12.10",
      "high": "12.55",
      "low": "11.88",
      "close": "12.49",
      "volume": "926209"
    },
    {
      "date": "2023-07-06",
      "open": "12.36",
      "high": "12.48",
      "low": "12.01",
      "close": "12.18",
      "volume": "300173"
    },
    {
      "date": "2023-07-07",
      "open": "12.24",
      "high": "12.68",
      "low": "12.24",
      "close": "12.42",
      "volume": "329744"
    },
    {
      "date": "2023-07-10",
      "open": "12.39",
      "high": "12.65",
      "low": "12.39",
      "close": "12.50",
      "volume": "320225"
    },
    {
      "date": "2023-07-11",
      "open": "12.50",
      "high": "12.65",
      "low": "12.45",
      "close": "12.64",
      "volume": "193306"
    },
    {
      "date": "2023-07-12",
      "open": "12.77",
      "high": "12.78",
      "low": "12.56",
      "close": "12.65",
      "volume": "255905"
    },
    {
      "date": "2023-07-13",
      "open": "12.60",
      "high": "12.64",
      "low": "12.49",
      "close": "12.56",
      "volume": "195688"
    },
    {
      "date": "2023-07-14",
      "open": "12.54",
      "high": "12.70",
      "low": "12.30",
      "close": "12.70",
      "volume": "278640"
    },
    {
      "date": "2023-07-17",
      "open": "12.64",
      "high": "12.835",
      "low": "12.57",
      "close": "12.75",
      "volume": "211898"
    },
    {
      "date": "2023-07-18",
      "open": "12.75",
      "high": "12.99",
      "low": "12.75",
      "close": "12.96",
      "volume": "202668"
    },
    {
      "date": "2023-07-19",
      "open": "12.96",
      "high": "13.14",
      "low": "12.93",
      "close": "13.11",
      "volume": "180772"
    },
    {
      "date": "2023-07-20",
      "open": "13.18",
      "high": "13.205",
      "low": "12.90",
      "close": "12.95",
      "volume": "350213"
    },
    {
      "date": "2023-07-21",
      "open": "13.03",
      "high": "13.14",
      "low": "12.95",
      "close": "13.02",
      "volume": "247827"
    },
    {
      "date": "2023-07-24",
      "open": "13.05",
      "high": "13.17",
      "low": "12.95",
      "close": "13.14",
      "volume": "149331"
    },
    {
      "date": "2023-07-25",
      "open": "13.05",
      "high": "13.13",
      "low": "13.01",
      "close": "13.05",
      "volume": "168575"
    },
    {
      "date": "2023-07-26",
      "open": "13.03",
      "high": "13.17",
      "low": "13.00",
      "close": "13.03",
      "volume": "249784"
    },
    {
      "date": "2023-07-27",
      "open": "13.06",
      "high": "13.135",
      "low": "12.92",
      "close": "12.93",
      "volume": "219172"
    },
    {
      "date": "2023-07-28",
      "open": "12.96",
      "high": "13.135",
      "low": "12.96",
      "close": "13.11",
      "volume": "202819"
    },
    {
      "date": "2023-07-31",
      "open": "13.11",
      "high": "13.40",
      "low": "13.11",
      "close": "13.35",
      "volume": "200575"
    },
    {
      "date": "2023-08-01",
      "open": "13.35",
      "high": "13.75",
      "low": "13.31",
      "close": "13.74",
      "volume": "247237"
    },
    {
      "date": "2023-08-02",
      "open": "13.69",
      "high": "14.05",
      "low": "13.69",
      "close": "13.86",
      "volume": "295266"
    },
    {
      "date": "2023-08-03",
      "open": "13.75",
      "high": "14.06",
      "low": "13.75",
      "close": "13.94",
      "volume": "274400"
    },
    {
      "date": "2023-08-04",
      "open": "15.75",
      "high": "16.60",
      "low": "15.705",
      "close": "15.93",
      "volume": "725395"
    },
    {
      "date": "2023-08-07",
      "open": "16.02",
      "high": "17.02",
      "low": "16.02",
      "close": "16.99",
      "volume": "617971"
    },
    {
      "date": "2023-08-08",
      "open": "16.93",
      "high": "17.05",
      "low": "16.50",
      "close": "16.73",
      "volume": "518628"
    },
    {
      "date": "2023-08-09",
      "open": "16.70",
      "high": "16.71",
      "low": "16.31",
      "close": "16.66",
      "volume": "384363"
    },
    {
      "date": "2023-08-10",
      "open": "16.76",
      "high": "16.94",
      "low": "16.59",
      "close": "16.63",
      "volume": "447770"
    },
    {
      "date": "2023-08-11",
      "open": "16.45",
      "high": "17.06",
      "low": "16.45",
      "close": "16.68",
      "volume": "367899"
    },
    {
      "date": "2023-08-14",
      "open": "16.68",
      "high": "16.88",
      "low": "16.50",
      "close": "16.56",
      "volume": "395093"
    },
    {
      "date": "2023-08-15",
      "open": "16.50",
      "high": "16.87",
      "low": "16.27",
      "close": "16.39",
      "volume": "333767"
    },
    {
      "date": "2023-08-16",
      "open": "16.36",
      "high": "16.75",
      "low": "15.98",
      "close": "16.01",
      "volume": "331828"
    },
    {
      "date": "2023-08-17",
      "open": "16.11",
      "high": "16.25",
      "low": "16.01",
      "close": "16.10",
      "volume": "319491"
    },
    {
      "date": "2023-08-18",
      "open": "16.00",
      "high": "16.28",
      "low": "15.88",
      "close": "16.01",
      "volume": "620270"
    },
    {
      "date": "2023-08-21",
      "open": "16.01",
      "high": "16.21",
      "low": "15.79",
      "close": "16.13",
      "volume": "412164"
    },
    {
      "date": "2023-08-22",
      "open": "16.15",
      "high": "16.19",
      "low": "16.0001",
      "close": "16.10",
      "volume": "239513"
    },
    {
      "date": "2023-08-23",
      "open": "16.10",
      "high": "16.24",
      "low": "15.95",
      "close": "16.11",
      "volume": "282939"
    },
    {
      "date": "2023-08-24",
      "open": "16.11",
      "high": "16.27",
      "low": "16.01",
      "close": "16.02",
      "volume": "343185"
    },
    {
      "date": "2023-08-25",
      "open": "16.03",
      "high": "16.49",
      "low": "16.03",
      "close": "16.34",
      "volume": "320495"
    },
    {
      "date": "2023-08-28",
      "open": "16.39",
      "high": "16.54",
      "low": "16.34",
      "close": "16.39",
      "volume": "969379"
    },
    {
      "date": "2023-08-29",
      "open": "16.39",
      "high": "16.57",
      "low": "16.33",
      "close": "16.38",
      "volume": "276945"
    },
    {
      "date": "2023-08-30",
      "open": "16.36",
      "high": "16.48",
      "low": "16.29",
      "close": "16.36",
      "volume": "211062"
    },
    {
      "date": "2023-08-31",
      "open": "16.32",
      "high": "16.64",
      "low": "16.24",
      "close": "16.57",
      "volume": "304461"
    },
    {
      "date": "2023-09-01",
      "open": "16.67",
      "high": "17.49",
      "low": "16.57",
      "close": "17.39",
      "volume": "593938"
    },
    {
      "date": "2023-09-05",
      "open": "17.31",
      "high": "17.31",
      "low": "16.05",
      "close": "16.36",
      "volume": "785416"
    },
    {
      "date": "2023-09-06",
      "open": "16.43",
      "high": "16.56",
      "low": "16.12",
      "close": "16.25",
      "volume": "398879"
    },
    {
      "date": "2023-09-07",
      "open": "16.22",
      "high": "16.24",
      "low": "15.94",
      "close": "16.00",
      "volume": "537659"
    },
    {
      "date": "2023-09-08",
      "open": "16.08",
      "high": "16.34",
      "low": "16.01",
      "close": "16.26",
      "volume": "425133"
    },
    {
      "date": "2023-09-11",
      "open": "16.28",
      "high": "16.84",
      "low": "16.26",
      "close": "16.71",
      "volume": "417436"
    },
    {
      "date": "2023-09-12",
      "open": "16.69",
      "high": "17.015",
      "low": "16.63",
      "close": "16.65",
      "volume": "276603"
    },
    {
      "date": "2023-09-13",
      "open": "16.73",
      "high": "16.93",
      "low": "16.5305",
      "close": "16.80",
      "volume": "403118"
    },
    {
      "date": "2023-09-14",
      "open": "16.98",
      "high": "17.12",
      "low": "16.60",
      "close": "16.62",
      "volume": "371083"
    },
    {
      "date": "2023-09-15",
      "open": "16.58",
      "high": "16.755",
      "low": "16.30",
      "close": "16.43",
      "volume": "1801642"
    },
    {
      "date": "2023-09-18",
      "open": "16.47",
      "high": "16.609",
      "low": "16.2637",
      "close": "16.35",
      "volume": "337791"
    },
    {
      "date": "2023-09-19",
      "open": "16.34",
      "high": "16.55",
      "low": "16.26",
      "close": "16.45",
      "volume": "396692"
    },
    {
      "date": "2023-09-20",
      "open": "16.50",
      "high": "16.70",
      "low": "16.50",
      "close": "16.52",
      "volume": "216323"
    },
    {
      "date": "2023-09-21",
      "open": "16.45",
      "high": "16.72",
      "low": "16.375",
      "close": "16.68",
      "volume": "343778"
    },
    {
      "date": "2023-09-22",
      "open": "16.72",
      "high": "17.1182",
      "low": "16.68",
      "close": "16.91",
      "volume": "320830"
    },
    {
      "date": "2023-09-25",
      "open": "16.92",
      "high": "17.40",
      "low": "16.92",
      "close": "17.36",
      "volume": "372014"
    },
    {
      "date": "2023-09-26",
      "open": "17.32",
      "high": "17.45",
      "low": "17.21",
      "close": "17.27",
      "volume": "412633"
    },
    {
      "date": "2023-09-27",
      "open": "17.44",
      "high": "17.75",
      "low": "17.40",
      "close": "17.64",
      "volume": "453971"
    },
    {
      "date": "2023-09-28",
      "open": "17.68",
      "high": "17.75",
      "low": "17.3409",
      "close": "17.41",
      "volume": "727328"
    },
    {
      "date": "2023-09-29",
      "open": "17.43",
      "high": "17.485",
      "low": "17.08",
      "close": "17.10",
      "volume": "1118127"
    },
    {
      "date": "2023-10-02",
      "open": "17.11",
      "high": "17.495",
      "low": "17.08",
      "close": "17.41",
      "volume": "618396"
    },
    {
      "date": "2023-10-03",
      "open": "17.36",
      "high": "17.53",
      "low": "17.26",
      "close": "17.42",
      "volume": "463655"
    },
    {
      "date": "2023-10-04",
      "open": "17.41",
      "high": "17.60",
      "low": "17.225",
      "close": "17.35",
      "volume": "571859"
    },
    {
      "date": "2023-10-05",
      "open": "17.35",
      "high": "17.75",
      "low": "17.35",
      "close": "17.43",
      "volume": "355850"
    },
    {
      "date": "2023-10-06",
      "open": "17.41",
      "high": "17.525",
      "low": "17.295",
      "close": "17.37",
      "volume": "408037"
    },
    {
      "date": "2023-10-09",
      "open": "17.30",
      "high": "17.70",
      "low": "17.30",
      "close": "17.60",
      "volume": "345162"
    },
    {
      "date": "2023-10-10",
      "open": "17.59",
      "high": "17.93",
      "low": "17.545",
      "close": "17.70",
      "volume": "437350"
    },
    {
      "date": "2023-10-11",
      "open": "17.75",
      "high": "18.04",
      "low": "17.74",
      "close": "17.90",
      "volume": "279789"
    },
    {
      "date": "2023-10-12",
      "open": "17.91",
      "high": "17.98",
      "low": "17.44",
      "close": "17.63",
      "volume": "305456"
    },
    {
      "date": "2023-10-13",
      "open": "17.60",
      "high": "17.65",
      "low": "17.38",
      "close": "17.46",
      "volume": "462504"
    },
    {
      "date": "2023-10-16",
      "open": "17.60",
      "high": "17.815",
      "low": "17.592",
      "close": "17.77",
      "volume": "336081"
    },
    {
      "date": "2023-10-17",
      "open": "17.80",
      "high": "18.07",
      "low": "17.80",
      "close": "17.88",
      "volume": "339961"
    },
    {
      "date": "2023-10-18",
      "open": "17.84",
      "high": "18.58",
      "low": "17.84",
      "close": "18.30",
      "volume": "437432"
    },
    {
      "date": "2023-10-19",
      "open": "18.33",
      "high": "18.33",
      "low": "17.645",
      "close": "17.76",
      "volume": "479380"
    },
    {
      "date": "2023-10-20",
      "open": "17.83",
      "high": "18.05",
      "low": "17.53",
      "close": "17.86",
      "volume": "585990"
    },
    {
      "date": "2023-10-23",
      "open": "17.81",
      "high": "17.93",
      "low": "17.45",
      "close": "17.50",
      "volume": "489015"
    },
    {
      "date": "2023-10-24",
      "open": "17.55",
      "high": "17.94",
      "low": "17.55",
      "close": "17.78",
      "volume": "316635"
    },
    {
      "date": "2023-10-25",
      "open": "17.76",
      "high": "18.14",
      "low": "17.76",
      "close": "17.95",
      "volume": "297405"
    },
    {
      "date": "2023-10-26",
      "open": "18.04",
      "high": "18.07",
      "low": "17.60",
      "close": "17.72",
      "volume": "285125"
    },
    {
      "date": "2023-10-27",
      "open": "17.83",
      "high": "18.03",
      "low": "17.745",
      "close": "17.91",
      "volume": "448434"
    },
    {
      "date": "2023-10-30",
      "open": "18.08",
      "high": "18.36",
      "low": "17.94",
      "close": "18.08",
      "volume": "326260"
    },
    {
      "date": "2023-10-31",
      "open": "18.09",
      "high": "18.18",
      "low": "17.91",
      "close": "18.09",
      "volume": "484982"
    },
    {
      "date": "2023-11-01",
      "open": "18.09",
      "high": "18.29",
      "low": "18.06",
      "close": "18.16",
      "volume": "338010"
    },
    {
      "date": "2023-11-02",
      "open": "18.23",
      "high": "18.56",
      "low": "18.11",
      "close": "18.53",
      "volume": "395575"
    },
    {
      "date": "2023-11-03",
      "open": "18.24",
      "high": "19.62",
      "low": "16.57",
      "close": "17.51",
      "volume": "1198553"
    },
    {
      "date": "2023-11-06",
      "open": "17.62",
      "high": "17.642",
      "low": "16.9901",
      "close": "17.23",
      "volume": "517492"
    },
    {
      "date": "2023-11-07",
      "open": "17.16",
      "high": "17.16",
      "low": "16.82",
      "close": "16.85",
      "volume": "380403"
    },
    {
      "date": "2023-11-08",
      "open": "17.07",
      "high": "17.07",
      "low": "16.72",
      "close": "17.06",
      "volume": "297344"
    },
    {
      "date": "2023-11-09",
      "open": "17.07",
      "high": "17.31",
      "low": "16.92",
      "close": "17.14",
      "volume": "261559"
    },
    {
      "date": "2023-11-10",
      "open": "17.17",
      "high": "17.31",
      "low": "17.07",
      "close": "17.21",
      "volume": "452004"
    },
    {
      "date": "2023-11-13",
      "open": "17.15",
      "high": "17.36",
      "low": "16.99",
      "close": "17.11",
      "volume": "290322"
    },
    {
      "date": "2023-11-14",
      "open": "17.33",
      "high": "17.66",
      "low": "17.27",
      "close": "17.66",
      "volume": "355665"
    },
    {
      "date": "2023-11-15",
      "open": "17.59",
      "high": "17.88",
      "low": "17.52",
      "close": "17.70",
      "volume": "510396"
    },
    {
      "date": "2023-11-16",
      "open": "17.72",
      "high": "18.07",
      "low": "17.41",
      "close": "18.07",
      "volume": "505658"
    },
    {
      "date": "2023-11-17",
      "open": "18.10",
      "high": "18.39",
      "low": "17.97",
      "close": "18.09",
      "volume": "902492"
    },
    {
      "date": "2023-11-20",
      "open": "17.53",
      "high": "17.62",
      "low": "16.83",
      "close": "16.94",
      "volume": "747269"
    },
    {
      "date": "2023-11-21",
      "open": "16.95",
      "high": "17.04",
      "low": "16.72",
      "close": "16.84",
      "volume": "477509"
    },
    {
      "date": "2023-11-22",
      "open": "16.90",
      "high": "17.475",
      "low": "16.90",
      "close": "17.36",
      "volume": "366980"
    },
    {
      "date": "2023-11-24",
      "open": "17.43",
      "high": "17.77",
      "low": "17.42",
      "close": "17.53",
      "volume": "178347"
    },
    {
      "date": "2023-11-27",
      "open": "17.50",
      "high": "17.64",
      "low": "17.36",
      "close": "17.45",
      "volume": "444577"
    },
    {
      "date": "2023-11-28",
      "open": "17.41",
      "high": "17.5267",
      "low": "17.32",
      "close": "17.39",
      "volume": "403799"
    },
    {
      "date": "2023-11-29",
      "open": "17.42",
      "high": "17.695",
      "low": "17.37",
      "close": "17.44",
      "volume": "595820"
    },
    {
      "date": "2023-11-30",
      "open": "17.44",
      "high": "17.57",
      "low": "17.30",
      "close": "17.42",
      "volume": "394166"
    },
    {
      "date": "2023-12-01",
      "open": "17.38",
      "high": "17.61",
      "low": "17.10",
      "close": "17.49",
      "volume": "487475"
    },
    {
      "date": "2023-12-04",
      "open": "17.45",
      "high": "17.88",
      "low": "17.45",
      "close": "17.68",
      "volume": "657033"
    },
    {
      "date": "2023-12-05",
      "open": "17.68",
      "high": "17.99",
      "low": "17.52",
      "close": "17.82",
      "volume": "328310"
    },
    {
      "date": "2023-12-06",
      "open": "17.93",
      "high": "18.185",
      "low": "17.88",
      "close": "17.99",
      "volume": "565241"
    },
    {
      "date": "2023-12-07",
      "open": "18.06",
      "high": "18.46",
      "low": "17.95",
      "close": "18.45",
      "volume": "513111"
    },
    {
      "date": "2023-12-08",
      "open": "18.43",
      "high": "18.6341",
      "low": "18.25",
      "close": "18.39",
      "volume": "427917"
    },
    {
      "date": "2023-12-11",
      "open": "18.43",
      "high": "18.45",
      "low": "17.83",
      "close": "18.01",
      "volume": "374583"
    },
    {
      "date": "2023-12-12",
      "open": "18.01",
      "high": "18.18",
      "low": "17.86",
      "close": "18.09",
      "volume": "429204"
    },
    {
      "date": "2023-12-13",
      "open": "18.03",
      "high": "18.03",
      "low": "17.46",
      "close": "17.74",
      "volume": "929580"
    },
    {
      "date": "2023-12-14",
      "open": "17.70",
      "high": "17.72",
      "low": "16.61",
      "close": "17.11",
      "volume": "945898"
    },
    {
      "date": "2023-12-15",
      "open": "17.24",
      "high": "17.24",
      "low": "16.705",
      "close": "16.92",
      "volume": "2208756"
    },
    {
      "date": "2023-12-18",
      "open": "17.07",
      "high": "17.1964",
      "low": "16.89",
      "close": "16.93",
      "volume": "402976"
    },
    {
      "date": "2023-12-19",
      "open": "16.96",
      "high": "17.40",
      "low": "16.9338",
      "close": "17.25",
      "volume": "476431"
    },
    {
      "date": "2023-12-20",
      "open": "17.37",
      "high": "17.8264",
      "low": "17.19",
      "close": "17.45",
      "volume": "364042"
    },
    {
      "date": "2023-12-21",
      "open": "17.51",
      "high": "17.68",
      "low": "17.48",
      "close": "17.67",
      "volume": "299772"
    },
    {
      "date": "2023-12-22",
      "open": "17.67",
      "high": "17.78",
      "low": "17.48",
      "close": "17.68",
      "volume": "226131"
    },
    {
      "date": "2023-12-26",
      "open": "17.69",
      "high": "17.84",
      "low": "17.48",
      "close": "17.80",
      "volume": "194689"
    },
    {
      "date": "2023-12-27",
      "open": "17.80",
      "high": "18.0997",
      "low": "17.79",
      "close": "17.95",
      "volume": "224881"
    },
    {
      "date": "2023-12-28",
      "open": "17.97",
      "high": "18.08",
      "low": "17.69",
      "close": "17.72",
      "volume": "330280"
    },
    {
      "date": "2023-12-29",
      "open": "17.65",
      "high": "17.71",
      "low": "17.4501",
      "close": "17.56",
      "volume": "425472"
    },
    {
      "date": "2024-01-02",
      "open": "17.56",
      "high": "18.15",
      "low": "17.525",
      "close": "17.93",
      "volume": "692332"
    },
    {
      "date": "2024-01-03",
      "open": "17.93",
      "high": "18.155",
      "low": "17.61",
      "close": "17.63",
      "volume": "419810"
    },
    {
      "date": "2024-01-04",
      "open": "17.76",
      "high": "18.04",
      "low": "17.51",
      "close": "17.80",
      "volume": "339596"
    },
    {
      "date": "2024-01-05",
      "open": "17.68",
      "high": "17.81",
      "low": "17.17",
      "close": "17.19",
      "volume": "365069"
    },
    {
      "date": "2024-01-08",
      "open": "17.25",
      "high": "17.30",
      "low": "16.96",
      "close": "17.26",
      "volume": "282301"
    },
    {
      "date": "2024-01-09",
      "open": "17.16",
      "high": "17.3019",
      "low": "16.79",
      "close": "16.96",
      "volume": "248137"
    },
    {
      "date": "2024-01-10",
      "open": "16.86",
      "high": "17.12",
      "low": "16.805",
      "close": "16.99",
      "volume": "269204"
    },
    {
      "date": "2024-01-11",
      "open": "16.98",
      "high": "17.17",
      "low": "16.76",
      "close": "17.15",
      "volume": "278013"
    },
    {
      "date": "2024-01-12",
      "open": "17.15",
      "high": "17.35",
      "low": "17.10",
      "close": "17.31",
      "volume": "224537"
    },
    {
      "date": "2024-01-16",
      "open": "17.31",
      "high": "17.75",
      "low": "17.31",
      "close": "17.61",
      "volume": "419879"
    },
    {
      "date": "2024-01-17",
      "open": "17.47",
      "high": "17.75",
      "low": "17.4608",
      "close": "17.53",
      "volume": "273714"
    },
    {
      "date": "2024-01-18",
      "open": "17.63",
      "high": "17.67",
      "low": "17.34",
      "close": "17.53",
      "volume": "332402"
    },
    {
      "date": "2024-01-19",
      "open": "17.65",
      "high": "17.65",
      "low": "17.292",
      "close": "17.56",
      "volume": "252979"
    },
    {
      "date": "2024-01-22",
      "open": "17.67",
      "high": "18.28",
      "low": "17.57",
      "close": "18.23",
      "volume": "495909"
    },
    {
      "date": "2024-01-23",
      "open": "18.37",
      "high": "18.52",
      "low": "18.14",
      "close": "18.35",
      "volume": "356337"
    },
    {
      "date": "2024-01-24",
      "open": "18.50",
      "high": "18.55",
      "low": "18.34",
      "close": "18.53",
      "volume": "316293"
    },
    {
      "date": "2024-01-25",
      "open": "18.50",
      "high": "18.81",
      "low": "18.32",
      "close": "18.54",
      "volume": "369631"
    },
    {
      "date": "2024-01-26",
      "open": "18.50",
      "high": "18.68",
      "low": "18.335",
      "close": "18.57",
      "volume": "327461"
    },
    {
      "date": "2024-01-29",
      "open": "18.50",
      "high": "18.57",
      "low": "17.955",
      "close": "18.17",
      "volume": "357447"
    },
    {
      "date": "2024-01-30",
      "open": "18.01",
      "high": "18.04",
      "low": "17.48",
      "close": "17.99",
      "volume": "492786"
    },
    {
      "date": "2024-01-31",
      "open": "18.01",
      "high": "18.25",
      "low": "17.9503",
      "close": "18.10",
      "volume": "454270"
    },
    {
      "date": "2024-02-01",
      "open": "18.12",
      "high": "18.51",
      "low": "18.12",
      "close": "18.43",
      "volume": "408203"
    },
    {
      "date": "2024-02-02",
      "open": "18.13",
      "high": "18.51",
      "low": "17.96",
      "close": "18.01",
      "volume": "557020"
    },
    {
      "date": "2024-02-05",
      "open": "17.98",
      "high": "18.01",
      "low": "17.48",
      "close": "17.80",
      "volume": "363989"
    },
    {
      "date": "2024-02-06",
      "open": "17.71",
      "high": "17.83",
      "low": "17.33",
      "close": "17.36",
      "volume": "430061"
    },
    {
      "date": "2024-02-07",
      "open": "17.29",
      "high": "17.70",
      "low": "17.14",
      "close": "17.45",
      "volume": "411238"
    },
    {
      "date": "2024-02-08",
      "open": "17.45",
      "high": "17.74",
      "low": "17.45",
      "close": "17.72",
      "volume": "296200"
    },
    {
      "date": "2024-02-09",
      "open": "17.69",
      "high": "18.09",
      "low": "17.52",
      "close": "18.07",
      "volume": "316321"
    },
    {
      "date": "2024-02-12",
      "open": "18.07",
      "high": "18.35",
      "low": "18.06",
      "close": "18.21",
      "volume": "406538"
    },
    {
      "date": "2024-02-13",
      "open": "18.04",
      "high": "18.21",
      "low": "17.665",
      "close": "17.77",
      "volume": "407206"
    },
    {
      "date": "2024-02-14",
      "open": "17.89",
      "high": "17.95",
      "low": "17.66",
      "close": "17.83",
      "volume": "288315"
    },
    {
      "date": "2024-02-15",
      "open": "17.81",
      "high": "17.9099",
      "low": "17.49",
      "close": "17.69",
      "volume": "442703"
    },
    {
      "date": "2024-02-16",
      "open": "17.68",
      "high": "17.85",
      "low": "17.52",
      "close": "17.52",
      "volume": "386088"
    },
    {
      "date": "2024-02-20",
      "open": "17.58",
      "high": "17.58",
      "low": "17.09",
      "close": "17.16",
      "volume": "466174"
    },
    {
      "date": "2024-02-21",
      "open": "17.23",
      "high": "17.435",
      "low": "16.89",
      "close": "16.98",
      "volume": "413273"
    },
    {
      "date": "2024-02-22",
      "open": "17.03",
      "high": "17.45",
      "low": "16.12",
      "close": "17.04",
      "volume": "833541"
    },
    {
      "date": "2024-02-23",
      "open": "17.04",
      "high": "17.45",
      "low": "16.8411",
      "close": "17.43",
      "volume": "433814"
    },
    {
      "date": "2024-02-26",
      "open": "17.39",
      "high": "18.095",
      "low": "17.34",
      "close": "17.78",
      "volume": "766101"
    },
    {
      "date": "2024-02-27",
      "open": "17.81",
      "high": "17.81",
      "low": "17.06",
      "close": "17.38",
      "volume": "532562"
    },
    {
      "date": "2024-02-28",
      "open": "17.42",
      "high": "17.78",
      "low": "17.3411",
      "close": "17.61",
      "volume": "490218"
    },
    {
      "date": "2024-02-29",
      "open": "17.63",
      "high": "17.91",
      "low": "17.57",
      "close": "17.81",
      "volume": "467913"
    },
    {
      "date": "2024-03-01",
      "open": "17.81",
      "high": "17.865",
      "low": "17.41",
      "close": "17.53",
      "volume": "405650"
    },
    {
      "date": "2024-03-04",
      "open": "17.58",
      "high": "17.93",
      "low": "17.32",
      "close": "17.59",
      "volume": "330055"
    },
    {
      "date": "2024-03-05",
      "open": "17.67",
      "high": "17.76",
      "low": "17.24",
      "close": "17.26",
      "volume": "402997"
    },
    {
      "date": "2024-03-06",
      "open": "17.41",
      "high": "17.67",
      "low": "17.28",
      "close": "17.51",
      "volume": "561316"
    },
    {
      "date": "2024-03-07",
      "open": "17.55",
      "high": "17.57",
      "low": "17.28",
      "close": "17.46",
      "volume": "340925"
    },
    {
      "date": "2024-03-08",
      "open": "17.60",
      "high": "17.6568",
      "low": "17.26",
      "close": "17.55",
      "volume": "363663"
    },
    {
      "date": "2024-03-11",
      "open": "17.77",
      "high": "17.92",
      "low": "17.52",
      "close": "17.65",
      "volume": "526448"
    },
    {
      "date": "2024-03-12",
      "open": "17.59",
      "high": "17.74",
      "low": "17.44",
      "close": "17.52",
      "volume": "494596"
    },
    {
      "date": "2024-03-13",
      "open": "17.57",
      "high": "17.86",
      "low": "17.54",
      "close": "17.75",
      "volume": "429960"
    },
    {
      "date": "2024-03-14",
      "open": "17.67",
      "high": "17.73",
      "low": "17.455",
      "close": "17.70",
      "volume": "481336"
    },
    {
      "date": "2024-03-15",
      "open": "17.57",
      "high": "17.73",
      "low": "17.49",
      "close": "17.65",
      "volume": "4786077"
    },
    {
      "date": "2024-03-18",
      "open": "17.64",
      "high": "17.78",
      "low": "17.40",
      "close": "17.40",
      "volume": "441433"
    },
    {
      "date": "2024-03-19",
      "open": "17.49",
      "high": "17.50",
      "low": "17.12",
      "close": "17.34",
      "volume": "318170"
    },
    {
      "date": "2024-03-20",
      "open": "17.35",
      "high": "17.789",
      "low": "17.00",
      "close": "17.77",
      "volume": "448269"
    },
    {
      "date": "2024-03-21",
      "open": "17.78",
      "high": "17.935",
      "low": "17.57",
      "close": "17.90",
      "volume": "599163"
    },
    {
      "date": "2024-03-22",
      "open": "17.85",
      "high": "17.92",
      "low": "17.635",
      "close": "17.92",
      "volume": "408639"
    },
    {
      "date": "2024-03-25",
      "open": "17.93",
      "high": "18.05",
      "low": "17.60",
      "close": "17.68",
      "volume": "416492"
    },
    {
      "date": "2024-03-26",
      "open": "17.82",
      "high": "17.82",
      "low": "17.64",
      "close": "17.70",
      "volume": "388488"
    },
    {
      "date": "2024-03-27",
      "open": "17.70",
      "high": "17.85",
      "low": "17.59",
      "close": "17.70",
      "volume": "482455"
    },
    {
      "date": "2024-03-28",
      "open": "17.79",
      "high": "17.885",
      "low": "17.54",
      "close": "17.56",
      "volume": "425079"
    },
    {
      "date": "2024-04-01",
      "open": "17.59",
      "high": "17.91",
      "low": "17.56",
      "close": "17.72",
      "volume": "486283"
    },
    {
      "date": "2024-04-02",
      "open": "17.72",
      "high": "17.81",
      "low": "17.28",
      "close": "17.70",
      "volume": "642570"
    },
    {
      "date": "2024-04-03",
      "open": "17.73",
      "high": "17.78",
      "low": "17.42",
      "close": "17.45",
      "volume": "319695"
    },
    {
      "date": "2024-04-04",
      "open": "17.50",
      "high": "17.59",
      "low": "17.35",
      "close": "17.38",
      "volume": "288135"
    },
    {
      "date": "2024-04-05",
      "open": "17.38",
      "high": "17.555",
      "low": "17.35",
      "close": "17.39",
      "volume": "650767"
    },
    {
      "date": "2024-04-08",
      "open": "17.34",
      "high": "17.43",
      "low": "17.275",
      "close": "17.39",
      "volume": "428154"
    },
    {
      "date": "2024-04-09",
      "open": "17.48",
      "high": "17.87",
      "low": "17.48",
      "close": "17.79",
      "volume": "584484"
    },
    {
      "date": "2024-04-10",
      "open": "17.64",
      "high": "17.845",
      "low": "17.50",
      "close": "17.63",
      "volume": "529377"
    },
    {
      "date": "2024-04-11",
      "open": "17.73",
      "high": "17.87",
      "low": "17.51",
      "close": "17.51",
      "volume": "411284"
    },
    {
      "date": "2024-04-12",
      "open": "17.50",
      "high": "17.51",
      "low": "17.09",
      "close": "17.11",
      "volume": "581081"
    },
    {
      "date": "2024-04-15",
      "open": "17.22",
      "high": "17.33",
      "low": "16.75",
      "close": "16.85",
      "volume": "541254"
    },
    {
      "date": "2024-04-16",
      "open": "16.85",
      "high": "17.00",
      "low": "16.56",
      "close": "16.87",
      "volume": "512946"
    },
    {
      "date": "2024-04-17",
      "open": "17.00",
      "high": "17.07",
      "low": "16.79",
      "close": "16.835",
      "volume": "493744"
    },
    {
      "date": "2024-04-18",
      "open": "16.89",
      "high": "17.18",
      "low": "16.79",
      "close": "16.99",
      "volume": "855762"
    },
    {
      "date": "2024-04-19",
      "open": "16.99",
      "high": "17.33",
      "low": "16.99",
      "close": "17.33",
      "volume": "756818"
    },
    {
      "date": "2024-04-22",
      "open": "17.37",
      "high": "17.679",
      "low": "17.35",
      "close": "17.50",
      "volume": "690763"
    },
    {
      "date": "2024-04-23",
      "open": "17.58",
      "high": "18.02",
      "low": "17.57",
      "close": "17.84",
      "volume": "800429"
    },
    {
      "date": "2024-04-24",
      "open": "17.92",
      "high": "18.43",
      "low": "17.90",
      "close": "18.42",
      "volume": "641513"
    },
    {
      "date": "2024-04-25",
      "open": "18.48",
      "high": "18.775",
      "low": "18.29",
      "close": "18.62",
      "volume": "713968"
    },
    {
      "date": "2024-04-26",
      "open": "18.53",
      "high": "19.11",
      "low": "18.53",
      "close": "18.86",
      "volume": "495025"
    },
    {
      "date": "2024-04-29",
      "open": "19.08",
      "high": "19.08",
      "low": "18.57",
      "close": "18.62",
      "volume": "587986"
    },
    {
      "date": "2024-04-30",
      "open": "18.54",
      "high": "18.54",
      "low": "18.265",
      "close": "18.30",
      "volume": "430284"
    },
    {
      "date": "2024-05-01",
      "open": "18.20",
      "high": "18.44",
      "low": "18.10",
      "close": "18.34",
      "volume": "438675"
    },
    {
      "date": "2024-05-02",
      "open": "19.72",
      "high": "24.18",
      "low": "19.705",
      "close": "24.11",
      "volume": "2183303"
    },
    {
      "date": "2024-05-03",
      "open": "24.46",
      "high": "24.66",
      "low": "23.42",
      "close": "24.34",
      "volume": "1290777"
    },
    {
      "date": "2024-05-06",
      "open": "24.05",
      "high": "24.57",
      "low": "23.82",
      "close": "24.36",
      "volume": "758797"
    },
    {
      "date": "2024-05-07",
      "open": "24.25",
      "high": "24.34",
      "low": "23.88",
      "close": "23.92",
      "volume": "694306"
    },
    {
      "date": "2024-05-08",
      "open": "23.93",
      "high": "24.45",
      "low": "23.74",
      "close": "23.90",
      "volume": "468875"
    },
    {
      "date": "2024-05-09",
      "open": "23.92",
      "high": "24.05",
      "low": "23.60",
      "close": "23.91",
      "volume": "400165"
    },
    {
      "date": "2024-05-10",
      "open": "23.79",
      "high": "23.84",
      "low": "23.20",
      "close": "23.76",
      "volume": "438670"
    },
    {
      "date": "2024-05-13",
      "open": "23.94",
      "high": "24.07",
      "low": "23.61",
      "close": "23.87",
      "volume": "343838"
    },
    {
      "date": "2024-05-14",
      "open": "23.98",
      "high": "24.06",
      "low": "23.59",
      "close": "23.66",
      "volume": "309393"
    },
    {
      "date": "2024-05-15",
      "open": "23.97",
      "high": "24.00",
      "low": "23.50",
      "close": "23.56",
      "volume": "428210"
    },
    {
      "date": "2024-05-16",
      "open": "23.45",
      "high": "23.9758",
      "low": "23.45",
      "close": "23.81",
      "volume": "282568"
    },
    {
      "date": "2024-05-17",
      "open": "23.87",
      "high": "23.87",
      "low": "23.49",
      "close": "23.50",
      "volume": "288988"
    },
    {
      "date": "2024-05-20",
      "open": "23.56",
      "high": "23.63",
      "low": "23.42",
      "close": "23.43",
      "volume": "248488"
    },
    {
      "date": "2024-05-21",
      "open": "23.34",
      "high": "23.43",
      "low": "23.075",
      "close": "23.25",
      "volume": "307776"
    },
    {
      "date": "2024-05-22",
      "open": "23.28",
      "high": "23.49",
      "low": "22.94",
      "close": "23.27",
      "volume": "310048"
    },
    {
      "date": "2024-05-23",
      "open": "23.27",
      "high": "23.27",
      "low": "22.755",
      "close": "22.90",
      "volume": "547836"
    },
    {
      "date": "2024-05-24",
      "open": "22.98",
      "high": "23.34",
      "low": "22.84",
      "close": "23.34",
      "volume": "240587"
    },
    {
      "date": "2024-05-28",
      "open": "23.27",
      "high": "23.82",
      "low": "23.235",
      "close": "23.62",
      "volume": "375476"
    },
    {
      "date": "2024-05-29",
      "open": "23.38",
      "high": "23.51",
      "low": "22.81",
      "close": "22.85",
      "volume": "353823"
    },
    {
      "date": "2024-05-30",
      "open": "22.98",
      "high": "23.07",
      "low": "22.69",
      "close": "22.86",
      "volume": "403275"
    },
    {
      "date": "2024-05-31",
      "open": "22.90",
      "high": "23.265",
      "low": "22.38",
      "close": "22.50",
      "volume": "585635"
    },
    {
      "date": "2024-06-03",
      "open": "22.72",
      "high": "22.90",
      "low": "22.23",
      "close": "22.59",
      "volume": "390812"
    },
    {
      "date": "2024-06-04",
      "open": "22.60",
      "high": "22.62",
      "low": "22.09",
      "close": "22.35",
      "volume": "337809"
    },
    {
      "date": "2024-06-05",
      "open": "22.33",
      "high": "22.33",
      "low": "21.91",
      "close": "22.05",
      "volume": "362186"
    },
    {
      "date": "2024-06-06",
      "open": "21.89",
      "high": "22.08",
      "low": "21.75",
      "close": "21.86",
      "volume": "449642"
    },
    {
      "date": "2024-06-07",
      "open": "21.75",
      "high": "21.83",
      "low": "21.37",
      "close": "21.64",
      "volume": "352621"
    },
    {
      "date": "2024-06-10",
      "open": "21.56",
      "high": "21.89",
      "low": "21.165",
      "close": "21.51",
      "volume": "330660"
    },
    {
      "date": "2024-06-11",
      "open": "21.51",
      "high": "21.72",
      "low": "21.28",
      "close": "21.35",
      "volume": "419197"
    },
    {
      "date": "2024-06-12",
      "open": "21.62",
      "high": "21.78",
      "low": "21.40",
      "close": "21.55",
      "volume": "350863"
    },
    {
      "date": "2024-06-13",
      "open": "21.29",
      "high": "21.425",
      "low": "20.84",
      "close": "21.23",
      "volume": "363710"
    },
    {
      "date": "2024-06-14",
      "open": "21.03",
      "high": "21.03",
      "low": "20.60",
      "close": "20.74",
      "volume": "315734"
    },
    {
      "date": "2024-06-17",
      "open": "20.63",
      "high": "20.71",
      "low": "20.23",
      "close": "20.60",
      "volume": "545804"
    },
    {
      "date": "2024-06-18",
      "open": "20.68",
      "high": "20.78",
      "low": "20.51",
      "close": "20.60",
      "volume": "368146"
    },
    {
      "date": "2024-06-20",
      "open": "20.43",
      "high": "20.75",
      "low": "20.2313",
      "close": "20.55",
      "volume": "427254"
    },
    {
      "date": "2024-06-21",
      "open": "20.57",
      "high": "20.99",
      "low": "20.52",
      "close": "20.88",
      "volume": "2233788"
    },
    {
      "date": "2024-06-24",
      "open": "20.84",
      "high": "21.32",
      "low": "20.80",
      "close": "21.03",
      "volume": "351238"
    },
    {
      "date": "2024-06-25",
      "open": "20.98",
      "high": "21.00",
      "low": "20.73",
      "close": "20.81",
      "volume": "314049"
    },
    {
      "date": "2024-06-26",
      "open": "20.73",
      "high": "21.14",
      "low": "20.60",
      "close": "21.06",
      "volume": "350963"
    },
    {
      "date": "2024-06-27",
      "open": "21.19",
      "high": "21.19",
      "low": "20.85",
      "close": "20.96",
      "volume": "272158"
    },
    {
      "date": "2024-06-28",
      "open": "20.90",
      "high": "21.78",
      "low": "20.90",
      "close": "21.42",
      "volume": "1945342"
    },
    {
      "date": "2024-07-01",
      "open": "21.39",
      "high": "21.51",
      "low": "20.32",
      "close": "20.78",
      "volume": "678286"
    },
    {
      "date": "2024-07-02",
      "open": "20.75",
      "high": "21.22",
      "low": "20.74",
      "close": "21.11",
      "volume": "453738"
    },
    {
      "date": "2024-07-03",
      "open": "21.22",
      "high": "21.36",
      "low": "21.06",
      "close": "21.30",
      "volume": "168582"
    },
    {
      "date": "2024-07-05",
      "open": "21.26",
      "high": "21.64",
      "low": "21.26",
      "close": "21.36",
      "volume": "263550"
    },
    {
      "date": "2024-07-08",
      "open": "21.52",
      "high": "21.615",
      "low": "21.35",
      "close": "21.44",
      "volume": "412687"
    },
    {
      "date": "2024-07-09",
      "open": "21.39",
      "high": "21.42",
      "low": "20.88",
      "close": "20.95",
      "volume": "306651"
    },
    {
      "date": "2024-07-10",
      "open": "21.04",
      "high": "21.07",
      "low": "20.70",
      "close": "20.92",
      "volume": "242808"
    },
    {
      "date": "2024-07-11",
      "open": "21.33",
      "high": "21.68",
      "low": "21.23",
      "close": "21.53",
      "volume": "306534"
    },
    {
      "date": "2024-07-12",
      "open": "21.80",
      "high": "21.97",
      "low": "21.68",
      "close": "21.70",
      "volume": "417055"
    },
    {
      "date": "2024-07-15",
      "open": "21.94",
      "high": "22.37",
      "low": "21.76",
      "close": "22.01",
      "volume": "537009"
    },
    {
      "date": "2024-07-16",
      "open": "22.26",
      "high": "23.37",
      "low": "22.22",
      "close": "23.21",
      "volume": "600842"
    },
    {
      "date": "2024-07-17",
      "open": "23.21",
      "high": "23.90",
      "low": "23.17",
      "close": "23.34",
      "volume": "491565"
    },
    {
      "date": "2024-07-18",
      "open": "23.21",
      "high": "23.81",
      "low": "23.21",
      "close": "23.52",
      "volume": "471294"
    },
    {
      "date": "2024-07-19",
      "open": "23.55",
      "high": "23.82",
      "low": "23.43",
      "close": "23.46",
      "volume": "310134"
    },
    {
      "date": "2024-07-22",
      "open": "23.51",
      "high": "23.83",
      "low": "23.18",
      "close": "23.81",
      "volume": "385327"
    },
    {
      "date": "2024-07-23",
      "open": "23.73",
      "high": "24.35",
      "low": "23.43",
      "close": "24.06",
      "volume": "471926"
    },
    {
      "date": "2024-07-24",
      "open": "23.96",
      "high": "24.52",
      "low": "23.79",
      "close": "24.05",
      "volume": "401604"
    },
    {
      "date": "2024-07-25",
      "open": "24.12",
      "high": "24.505",
      "low": "24.00",
      "close": "24.20",
      "volume": "385973"
    },
    {
      "date": "2024-07-26",
      "open": "24.66",
      "high": "25.02",
      "low": "24.40",
      "close": "24.79",
      "volume": "426849"
    },
    {
      "date": "2024-07-29",
      "open": "24.90",
      "high": "25.0499",
      "low": "24.53",
      "close": "24.79",
      "volume": "312370"
    },
    {
      "date": "2024-07-30",
      "open": "25.00",
      "high": "25.35",
      "low": "24.75",
      "close": "25.25",
      "volume": "387911"
    },
    {
      "date": "2024-07-31",
      "open": "25.19",
      "high": "25.28",
      "low": "24.57",
      "close": "24.79",
      "volume": "535444"
    },
    {
      "date": "2024-08-01",
      "open": "25.62",
      "high": "26.40",
      "low": "24.15",
      "close": "24.59",
      "volume": "613563"
    },
    {
      "date": "2024-08-02",
      "open": "23.84",
      "high": "24.198",
      "low": "23.44",
      "close": "23.97",
      "volume": "418424"
    },
    {
      "date": "2024-08-05",
      "open": "22.62",
      "high": "23.00",
      "low": "22.0036",
      "close": "22.96",
      "volume": "532849"
    },
    {
      "date": "2024-08-06",
      "open": "22.91",
      "high": "23.465",
      "low": "22.65",
      "close": "22.95",
      "volume": "423980"
    },
    {
      "date": "2024-08-07",
      "open": "23.13",
      "high": "23.41",
      "low": "21.90",
      "close": "22.03",
      "volume": "355972"
    },
    {
      "date": "2024-08-08",
      "open": "22.36",
      "high": "22.79",
      "low": "22.25",
      "close": "22.78",
      "volume": "374246"
    },
    {
      "date": "2024-08-09",
      "open": "22.67",
      "high": "22.985",
      "low": "22.22",
      "close": "22.55",
      "volume": "289373"
    },
    {
      "date": "2024-08-12",
      "open": "22.45",
      "high": "22.58",
      "low": "22.17",
      "close": "22.38",
      "volume": "266731"
    },
    {
      "date": "2024-08-13",
      "open": "22.61",
      "high": "22.69",
      "low": "22.34",
      "close": "22.52",
      "volume": "241291"
    },
    {
      "date": "2024-08-14",
      "open": "22.63",
      "high": "22.715",
      "low": "22.315",
      "close": "22.59",
      "volume": "209304"
    },
    {
      "date": "2024-08-15",
      "open": "22.94",
      "high": "23.08",
      "low": "22.67",
      "close": "22.77",
      "volume": "259723"
    },
    {
      "date": "2024-08-16",
      "open": "22.79",
      "high": "23.11",
      "low": "22.6545",
      "close": "22.84",
      "volume": "179967"
    },
    {
      "date": "2024-08-19",
      "open": "22.73",
      "high": "22.98",
      "low": "22.67",
      "close": "22.75",
      "volume": "254743"
    },
    {
      "date": "2024-08-20",
      "open": "22.86",
      "high": "22.905",
      "low": "22.33",
      "close": "22.48",
      "volume": "274614"
    },
    {
      "date": "2024-08-21",
      "open": "22.57",
      "high": "22.94",
      "low": "22.46",
      "close": "22.80",
      "volume": "251212"
    },
    {
      "date": "2024-08-22",
      "open": "22.75",
      "high": "23.035",
      "low": "22.62",
      "close": "22.87",
      "volume": "664229"
    },
    {
      "date": "2024-08-23",
      "open": "22.36",
      "high": "23.24",
      "low": "22.36",
      "close": "22.88",
      "volume": "521565"
    },
    {
      "date": "2024-08-26",
      "open": "23.08",
      "high": "23.185",
      "low": "22.70",
      "close": "22.74",
      "volume": "380540"
    },
    {
      "date": "2024-08-27",
      "open": "22.62",
      "high": "22.71",
      "low": "22.40",
      "close": "22.42",
      "volume": "285909"
    },
    {
      "date": "2024-08-28",
      "open": "22.47",
      "high": "22.67",
      "low": "22.04",
      "close": "22.53",
      "volume": "281472"
    },
    {
      "date": "2024-08-29",
      "open": "22.72",
      "high": "22.82",
      "low": "22.23",
      "close": "22.49",
      "volume": "387814"
    },
    {
      "date": "2024-08-30",
      "open": "22.54",
      "high": "22.75",
      "low": "22.19",
      "close": "22.44",
      "volume": "276150"
    },
    {
      "date": "2024-09-03",
      "open": "22.21",
      "high": "22.385",
      "low": "21.61",
      "close": "21.67",
      "volume": "579748"
    },
    {
      "date": "2024-09-04",
      "open": "21.72",
      "high": "22.29",
      "low": "21.64",
      "close": "21.97",
      "volume": "549617"
    },
    {
      "date": "2024-09-05",
      "open": "21.98",
      "high": "22.188",
      "low": "21.68",
      "close": "21.79",
      "volume": "373862"
    },
    {
      "date": "2024-09-06",
      "open": "21.86",
      "high": "21.95",
      "low": "21.25",
      "close": "21.33",
      "volume": "303385"
    },
    {
      "date": "2024-09-09",
      "open": "21.20",
      "high": "21.31",
      "low": "20.81",
      "close": "21.13",
      "volume": "643312"
    },
    {
      "date": "2024-09-10",
      "open": "21.13",
      "high": "21.335",
      "low": "20.91",
      "close": "21.31",
      "volume": "476569"
    },
    {
      "date": "2024-09-11",
      "open": "21.20",
      "high": "21.27",
      "low": "20.64",
      "close": "21.20",
      "volume": "381509"
    },
    {
      "date": "2024-09-12",
      "open": "21.36",
      "high": "21.74",
      "low": "21.23",
      "close": "21.71",
      "volume": "408952"
    },
    {
      "date": "2024-09-13",
      "open": "21.82",
      "high": "22.30",
      "low": "21.73",
      "close": "22.17",
      "volume": "388222"
    },
    {
      "date": "2024-09-16",
      "open": "22.32",
      "high": "22.70",
      "low": "22.16",
      "close": "22.22",
      "volume": "460508"
    },
    {
      "date": "2024-09-17",
      "open": "22.37",
      "high": "22.57",
      "low": "21.91",
      "close": "21.92",
      "volume": "416071"
    },
    {
      "date": "2024-09-18",
      "open": "21.87",
      "high": "22.16",
      "low": "21.67",
      "close": "21.91",
      "volume": "381075"
    },
    {
      "date": "2024-09-19",
      "open": "22.25",
      "high": "22.36",
      "low": "21.8406",
      "close": "22.35",
      "volume": "284119"
    },
    {
      "date": "2024-09-20",
      "open": "22.20",
      "high": "22.64",
      "low": "22.01",
      "close": "22.23",
      "volume": "2494424"
    },
    {
      "date": "2024-09-23",
      "open": "22.42",
      "high": "22.51",
      "low": "21.90",
      "close": "22.02",
      "volume": "333154"
    },
    {
      "date": "2024-09-24",
      "open": "22.00",
      "high": "22.17",
      "low": "21.75",
      "close": "21.99",
      "volume": "252921"
    },
    {
      "date": "2024-09-25",
      "open": "22.06",
      "high": "22.245",
      "low": "21.79",
      "close": "21.91",
      "volume": "304010"
    },
    {
      "date": "2024-09-26",
      "open": "22.13",
      "high": "22.27",
      "low": "21.84",
      "close": "21.84",
      "volume": "298563"
    },
    {
      "date": "2024-09-27",
      "open": "22.07",
      "high": "22.48",
      "low": "21.99",
      "close": "22.17",
      "volume": "219658"
    },
    {
      "date": "2024-09-30",
      "open": "22.06",
      "high": "22.33",
      "low": "22.03",
      "close": "22.24",
      "volume": "287396"
    },
    {
      "date": "2024-10-01",
      "open": "22.25",
      "high": "22.25",
      "low": "21.46",
      "close": "21.61",
      "volume": "563861"
    },
    {
      "date": "2024-10-02",
      "open": "21.53",
      "high": "21.75",
      "low": "21.165",
      "close": "21.26",
      "volume": "406518"
    },
    {
      "date": "2024-10-03",
      "open": "21.11",
      "high": "21.36",
      "low": "20.88",
      "close": "21.00",
      "volume": "248642"
    },
    {
      "date": "2024-10-04",
      "open": "21.28",
      "high": "21.78",
      "low": "21.27",
      "close": "21.58",
      "volume": "342126"
    },
    {
      "date": "2024-10-07",
      "open": "21.51",
      "high": "21.5199",
      "low": "21.21",
      "close": "21.35",
      "volume": "244202"
    },
    {
      "date": "2024-10-08",
      "open": "21.37",
      "high": "21.39",
      "low": "21.16",
      "close": "21.25",
      "volume": "178164"
    },
    {
      "date": "2024-10-09",
      "open": "21.26",
      "high": "21.43",
      "low": "21.08",
      "close": "21.22",
      "volume": "185885"
    },
    {
      "date": "2024-10-10",
      "open": "21.00",
      "high": "21.00",
      "low": "20.66",
      "close": "20.79",
      "volume": "229966"
    },
    {
      "date": "2024-10-11",
      "open": "20.77",
      "high": "21.17",
      "low": "20.77",
      "close": "21.09",
      "volume": "229090"
    },
    {
      "date": "2024-10-14",
      "open": "21.05",
      "high": "21.49",
      "low": "20.91",
      "close": "21.41",
      "volume": "241003"
    },
    {
      "date": "2024-10-15",
      "open": "21.40",
      "high": "21.73",
      "low": "21.28",
      "close": "21.30",
      "volume": "343838"
    },
    {
      "date": "2024-10-16",
      "open": "21.30",
      "high": "21.60",
      "low": "21.30",
      "close": "21.39",
      "volume": "263352"
    },
    {
      "date": "2024-10-17",
      "open": "21.47",
      "high": "21.50",
      "low": "20.97",
      "close": "21.41",
      "volume": "445190"
    },
    {
      "date": "2024-10-18",
      "open": "21.41",
      "high": "21.41",
      "low": "21.04",
      "close": "21.09",
      "volume": "391558"
    },
    {
      "date": "2024-10-21",
      "open": "21.16",
      "high": "21.17",
      "low": "20.55",
      "close": "20.61",
      "volume": "319698"
    },
    {
      "date": "2024-10-22",
      "open": "20.60",
      "high": "20.87",
      "low": "20.58",
      "close": "20.84",
      "volume": "297253"
    },
    {
      "date": "2024-10-23",
      "open": "20.80",
      "high": "21.40",
      "low": "20.76",
      "close": "21.38",
      "volume": "305733"
    },
    {
      "date": "2024-10-24",
      "open": "21.43",
      "high": "21.50",
      "low": "21.13",
      "close": "21.27",
      "volume": "312555"
    },
    {
      "date": "2024-10-25",
      "open": "21.27",
      "high": "21.47",
      "low": "20.97",
      "close": "21.17",
      "volume": "263247"
    },
    {
      "date": "2024-10-28",
      "open": "21.33",
      "high": "21.62",
      "low": "21.33",
      "close": "21.54",
      "volume": "281815"
    },
    {
      "date": "2024-10-29",
      "open": "21.40",
      "high": "22.02",
      "low": "21.40",
      "close": "22.00",
      "volume": "252119"
    },
    {
      "date": "2024-10-30",
      "open": "22.01",
      "high": "22.64",
      "low": "21.98",
      "close": "22.37",
      "volume": "285979"
    },
    {
      "date": "2024-10-31",
      "open": "22.43",
      "high": "22.97",
      "low": "22.35",
      "close": "22.35",
      "volume": "330249"
    },
    {
      "date": "2024-11-01",
      "open": "22.35",
      "high": "22.44",
      "low": "21.93",
      "close": "22.03",
      "volume": "318845"
    },
    {
      "date": "2024-11-04",
      "open": "21.93",
      "high": "22.305",
      "low": "21.81",
      "close": "21.98",
      "volume": "244783"
    },
    {
      "date": "2024-11-05",
      "open": "21.89",
      "high": "22.37",
      "low": "21.89",
      "close": "22.24",
      "volume": "346630"
    },
    {
      "date": "2024-11-06",
      "open": "23.30",
      "high": "25.12",
      "low": "23.28",
      "close": "24.75",
      "volume": "722696"
    },
    {
      "date": "2024-11-07",
      "open": "24.74",
      "high": "24.96",
      "low": "24.24",
      "close": "24.76",
      "volume": "458524"
    },
    {
      "date": "2024-11-08",
      "open": "24.80",
      "high": "25.29",
      "low": "24.69",
      "close": "24.93",
      "volume": "443647"
    },
    {
      "date": "2024-11-11",
      "open": "25.10",
      "high": "25.60",
      "low": "24.95",
      "close": "25.43",
      "volume": "589550"
    },
    {
      "date": "2024-11-12",
      "open": "25.31",
      "high": "25.515",
      "low": "24.85",
      "close": "24.87",
      "volume": "491599"
    },
    {
      "date": "2024-11-13",
      "open": "26.00",
      "high": "29.465",
      "low": "25.75",
      "close": "27.96",
      "volume": "970992"
    },
    {
      "date": "2024-11-14",
      "open": "27.96",
      "high": "28.36",
      "low": "25.96",
      "close": "26.30",
      "volume": "585334"
    },
    {
      "date": "2024-11-15",
      "open": "26.48",
      "high": "26.72",
      "low": "26.15",
      "close": "26.55",
      "volume": "404645"
    },
    {
      "date": "2024-11-18",
      "open": "26.49",
      "high": "26.91",
      "low": "26.42",
      "close": "26.81",
      "volume": "293990"
    },
    {
      "date": "2024-11-19",
      "open": "26.69",
      "high": "26.69",
      "low": "26.32",
      "close": "26.40",
      "volume": "328295"
    },
    {
      "date": "2024-11-20",
      "open": "26.50",
      "high": "26.55",
      "low": "26.14",
      "close": "26.43",
      "volume": "582010"
    },
    {
      "date": "2024-11-21",
      "open": "26.43",
      "high": "27.18",
      "low": "26.37",
      "close": "26.82",
      "volume": "752794"
    },
    {
      "date": "2024-11-22",
      "open": "27.08",
      "high": "27.4904",
      "low": "27.025",
      "close": "27.33",
      "volume": "404067"
    },
    {
      "date": "2024-11-25",
      "open": "27.49",
      "high": "28.0394",
      "low": "27.48",
      "close": "27.72",
      "volume": "529111"
    },
    {
      "date": "2024-11-26",
      "open": "27.58",
      "high": "28.135",
      "low": "27.19",
      "close": "27.38",
      "volume": "302817"
    },
    {
      "date": "2024-11-27",
      "open": "27.49",
      "high": "27.77",
      "low": "27.06",
      "close": "27.63",
      "volume": "289107"
    },
    {
      "date": "2024-11-29",
      "open": "27.86",
      "high": "27.86",
      "low": "27.115",
      "close": "27.45",
      "volume": "188116"
    },
    {
      "date": "2024-12-02",
      "open": "27.45",
      "high": "27.91",
      "low": "27.03",
      "close": "27.81",
      "volume": "666469"
    },
    {
      "date": "2024-12-03",
      "open": "27.74",
      "high": "27.75",
      "low": "27.125",
      "close": "27.34",
      "volume": "340016"
    },
    {
      "date": "2024-12-04",
      "open": "27.28",
      "high": "27.84",
      "low": "27.27",
      "close": "27.36",
      "volume": "416462"
    },
    {
      "date": "2024-12-05",
      "open": "27.26",
      "high": "27.425",
      "low": "27.09",
      "close": "27.24",
      "volume": "246175"
    },
    {
      "date": "2024-12-06",
      "open": "27.36",
      "high": "27.385",
      "low": "26.64",
      "close": "26.88",
      "volume": "284716"
    },
    {
      "date": "2024-12-09",
      "open": "26.94",
      "high": "27.205",
      "low": "26.68",
      "close": "26.86",
      "volume": "289337"
    },
    {
      "date": "2024-12-10",
      "open": "26.83",
      "high": "27.82",
      "low": "26.55",
      "close": "27.53",
      "volume": "386266"
    },
    {
      "date": "2024-12-11",
      "open": "27.88",
      "high": "28.32",
      "low": "27.395",
      "close": "27.62",
      "volume": "426102"
    },
    {
      "date": "2024-12-12",
      "open": "27.57",
      "high": "27.635",
      "low": "27.08",
      "close": "27.31",
      "volume": "398651"
    },
    {
      "date": "2024-12-13",
      "open": "27.23",
      "high": "27.55",
      "low": "27.075",
      "close": "27.35",
      "volume": "323634"
    },
    {
      "date": "2024-12-16",
      "open": "27.50",
      "high": "28.09",
      "low": "27.12",
      "close": "28.08",
      "volume": "390600"
    },
    {
      "date": "2024-12-17",
      "open": "28.05",
      "high": "28.2532",
      "low": "27.33",
      "close": "27.33",
      "volume": "504125"
    },
    {
      "date": "2024-12-18",
      "open": "27.53",
      "high": "27.815",
      "low": "25.90",
      "close": "26.25",
      "volume": "442530"
    },
    {
      "date": "2024-12-19",
      "open": "26.39",
      "high": "26.84",
      "low": "26.24",
      "close": "26.70",
      "volume": "500446"
    },
    {
      "date": "2024-12-20",
      "open": "26.27",
      "high": "26.78",
      "low": "25.95",
      "close": "26.12",
      "volume": "2429787"
    },
    {
      "date": "2024-12-23",
      "open": "26.10",
      "high": "26.415",
      "low": "25.88",
      "close": "26.12",
      "volume": "394363"
    },
    {
      "date": "2024-12-24",
      "open": "26.12",
      "high": "26.60",
      "low": "26.04",
      "close": "26.59",
      "volume": "175780"
    },
    {
      "date": "2024-12-26",
      "open": "26.44",
      "high": "26.79",
      "low": "26.39",
      "close": "26.75",
      "volume": "191519"
    },
    {
      "date": "2024-12-27",
      "open": "26.63",
      "high": "26.7284",
      "low": "26.06",
      "close": "26.31",
      "volume": "222425"
    },
    {
      "date": "2024-12-30",
      "open": "26.10",
      "high": "26.44",
      "low": "25.95",
      "close": "26.23",
      "volume": "236966"
    },
    {
      "date": "2024-12-31",
      "open": "26.40",
      "high": "26.8806",
      "low": "26.2013",
      "close": "26.47",
      "volume": "306147"
    },
    {
      "date": "2025-01-02",
      "open": "26.54",
      "high": "26.78",
      "low": "25.96",
      "close": "26.13",
      "volume": "371549"
    },
    {
      "date": "2025-01-03",
      "open": "26.13",
      "high": "26.30",
      "low": "25.77",
      "close": "26.06",
      "volume": "284103"
    },
    {
      "date": "2025-01-06",
      "open": "26.00",
      "high": "26.115",
      "low": "25.55",
      "close": "25.68",
      "volume": "336408"
    },
    {
      "date": "2025-01-07",
      "open": "25.68",
      "high": "26.04",
      "low": "25.34",
      "close": "25.69",
      "volume": "717434"
    },
    {
      "date": "2025-01-08",
      "open": "25.58",
      "high": "26.63",
      "low": "25.58",
      "close": "26.38",
      "volume": "713820"
    },
    {
      "date": "2025-01-10",
      "open": "26.00",
      "high": "26.27",
      "low": "25.74",
      "close": "25.87",
      "volume": "324547"
    },
    {
      "date": "2025-01-13",
      "open": "25.78",
      "high": "26.24",
      "low": "25.48",
      "close": "26.21",
      "volume": "251423"
    },
    {
      "date": "2025-01-14",
      "open": "26.46",
      "high": "26.82",
      "low": "26.35",
      "close": "26.78",
      "volume": "242264"
    },
    {
      "date": "2025-01-15",
      "open": "27.34",
      "high": "27.45",
      "low": "26.92",
      "close": "27.21",
      "volume": "264362"
    },
    {
      "date": "2025-01-16",
      "open": "27.09",
      "high": "27.60",
      "low": "27.09",
      "close": "27.33",
      "volume": "267207"
    },
    {
      "date": "2025-01-17",
      "open": "27.70",
      "high": "27.755",
      "low": "27.29",
      "close": "27.67",
      "volume": "576764"
    },
    {
      "date": "2025-01-21",
      "open": "27.55",
      "high": "28.17",
      "low": "27.55",
      "close": "27.88",
      "volume": "512864"
    },
    {
      "date": "2025-01-22",
      "open": "27.80",
      "high": "27.8574",
      "low": "27.39",
      "close": "27.82",
      "volume": "398966"
    },
    {
      "date": "2025-01-23",
      "open": "27.78",
      "high": "28.30",
      "low": "27.75",
      "close": "28.10",
      "volume": "436128"
    },
    {
      "date": "2025-01-24",
      "open": "27.99",
      "high": "28.36",
      "low": "27.804",
      "close": "28.31",
      "volume": "264337"
    },
    {
      "date": "2025-01-27",
      "open": "28.30",
      "high": "28.87",
      "low": "28.03",
      "close": "28.12",
      "volume": "426580"
    },
    {
      "date": "2025-01-28",
      "open": "28.03",
      "high": "28.45",
      "low": "28.00",
      "close": "28.43",
      "volume": "380414"
    },
    {
      "date": "2025-01-29",
      "open": "28.49",
      "high": "28.58",
      "low": "28.03",
      "close": "28.18",
      "volume": "305072"
    },
    {
      "date": "2025-01-30",
      "open": "28.28",
      "high": "28.85",
      "low": "28.28",
      "close": "28.65",
      "volume": "238937"
    },
    {
      "date": "2025-01-31",
      "open": "28.74",
      "high": "28.9225",
      "low": "28.40",
      "close": "28.78",
      "volume": "380793"
    },
    {
      "date": "2025-02-03",
      "open": "28.15",
      "high": "28.87",
      "low": "28.15",
      "close": "28.66",
      "volume": "336296"
    },
    {
      "date": "2025-02-04",
      "open": "28.48",
      "high": "28.97",
      "low": "28.19",
      "close": "28.95",
      "volume": "287125"
    },
    {
      "date": "2025-02-05",
      "open": "28.95",
      "high": "29.28",
      "low": "28.815",
      "close": "29.15",
      "volume": "339565"
    },
    {
      "date": "2025-02-06",
      "open": "29.20",
      "high": "29.21",
      "low": "27.745",
      "close": "28.32",
      "volume": "458516"
    },
    {
      "date": "2025-02-07",
      "open": "28.39",
      "high": "28.575",
      "low": "28.15",
      "close": "28.42",
      "volume": "424054"
    },
    {
      "date": "2025-02-10",
      "open": "28.42",
      "high": "28.55",
      "low": "28.02",
      "close": "28.45",
      "volume": "350462"
    },
    {
      "date": "2025-02-11",
      "open": "28.20",
      "high": "28.50",
      "low": "27.95",
      "close": "28.39",
      "volume": "336423"
    },
    {
      "date": "2025-02-12",
      "open": "28.03",
      "high": "28.39",
      "low": "27.92",
      "close": "28.19",
      "volume": "251239"
    },
    {
      "date": "2025-02-13",
      "open": "28.26",
      "high": "28.51",
      "low": "28.08",
      "close": "28.30",
      "volume": "263984"
    },
    {
      "date": "2025-02-14",
      "open": "28.45",
      "high": "28.64",
      "low": "28.13",
      "close": "28.46",
      "volume": "454219"
    },
    {
      "date": "2025-02-18",
      "open": "28.60",
      "high": "28.96",
      "low": "28.09",
      "close": "28.81",
      "volume": "757428"
    },
    {
      "date": "2025-02-19",
      "open": "28.80",
      "high": "29.84",
      "low": "27.08",
      "close": "27.11",
      "volume": "956790"
    },
    {
      "date": "2025-02-20",
      "open": "26.98",
      "high": "27.64",
      "low": "26.425",
      "close": "27.17",
      "volume": "659736"
    },
    {
      "date": "2025-02-21",
      "open": "27.39",
      "high": "27.78",
      "low": "25.93",
      "close": "25.97",
      "volume": "674367"
    },
    {
      "date": "2025-02-24",
      "open": "26.21",
      "high": "26.57",
      "low": "25.67",
      "close": "26.12",
      "volume": "676467"
    },
    {
      "date": "2025-02-25",
      "open": "26.17",
      "high": "26.29",
      "low": "25.47",
      "close": "25.49",
      "volume": "567867"
    },
    {
      "date": "2025-02-26",
      "open": "25.32",
      "high": "26.24",
      "low": "25.31",
      "close": "25.89",
      "volume": "575928"
    },
    {
      "date": "2025-02-27",
      "open": "25.85",
      "high": "26.015",
      "low": "25.23",
      "close": "25.27",
      "volume": "499507"
    },
    {
      "date": "2025-02-28",
      "open": "25.25",
      "high": "25.80",
      "low": "25.13",
      "close": "25.60",
      "volume": "578317"
    },
    {
      "date": "2025-03-03",
      "open": "25.72",
      "high": "26.02",
      "low": "25.51",
      "close": "25.64",
      "volume": "604338"
    },
    {
      "date": "2025-03-04",
      "open": "25.41",
      "high": "25.99",
      "low": "25.11",
      "close": "25.80",
      "volume": "887233"
    },
    {
      "date": "2025-03-05",
      "open": "25.73",
      "high": "26.25",
      "low": "25.64",
      "close": "25.66",
      "volume": "794030"
    },
    {
      "date": "2025-03-06",
      "open": "25.36",
      "high": "25.76",
      "low": "24.93",
      "close": "24.93",
      "volume": "676914"
    },
    {
      "date": "2025-03-07",
      "open": "24.89",
      "high": "25.50",
      "low": "23.92",
      "close": "25.30",
      "volume": "760562"
    },
    {
      "date": "2025-03-10",
      "open": "25.01",
      "high": "25.565",
      "low": "24.805",
      "close": "25.33",
      "volume": "653999"
    },
    {
      "date": "2025-03-11",
      "open": "25.36",
      "high": "25.76",
      "low": "25.14",
      "close": "25.17",
      "volume": "646297"
    },
    {
      "date": "2025-03-12",
      "open": "25.27",
      "high": "25.39",
      "low": "24.34",
      "close": "24.34",
      "volume": "483833"
    },
    {
      "date": "2025-03-13",
      "open": "24.29",
      "high": "24.36",
      "low": "23.87",
      "close": "24.21",
      "volume": "499558"
    },
    {
      "date": "2025-03-14",
      "open": "24.40",
      "high": "24.79",
      "low": "24.29",
      "close": "24.60",
      "volume": "400878"
    },
    {
      "date": "2025-03-17",
      "open": "24.54",
      "high": "25.02",
      "low": "24.31",
      "close": "24.91",
      "volume": "615426"
    },
    {
      "date": "2025-03-18",
      "open": "24.65",
      "high": "24.84",
      "low": "24.22",
      "close": "24.28",
      "volume": "572470"
    },
    {
      "date": "2025-03-19",
      "open": "24.16",
      "high": "24.935",
      "low": "24.16",
      "close": "24.80",
      "volume": "590378"
    },
    {
      "date": "2025-03-20",
      "open": "24.13",
      "high": "24.88",
      "low": "24.13",
      "close": "24.48",
      "volume": "627084"
    },
    {
      "date": "2025-03-21",
      "open": "24.39",
      "high": "24.79",
      "low": "24.08",
      "close": "24.58",
      "volume": "3755844"
    },
    {
      "date": "2025-03-24",
      "open": "24.99",
      "high": "25.46",
      "low": "24.63",
      "close": "25.29",
      "volume": "569394"
    },
    {
      "date": "2025-03-25",
      "open": "24.95",
      "high": "25.37",
      "low": "24.81",
      "close": "25.20",
      "volume": "345998"
    },
    {
      "date": "2025-03-26",
      "open": "25.31",
      "high": "25.69",
      "low": "24.99",
      "close": "25.25",
      "volume": "323305"
    },
    {
      "date": "2025-03-27",
      "open": "25.21",
      "high": "25.74",
      "low": "25.05",
      "close": "25.69",
      "volume": "265867"
    },
    {
      "date": "2025-03-28",
      "open": "25.75",
      "high": "25.75",
      "low": "25.19",
      "close": "25.43",
      "volume": "292147"
    },
    {
      "date": "2025-03-31",
      "open": "25.09",
      "high": "25.4576",
      "low": "24.82",
      "close": "25.18",
      "volume": "654089"
    },
    {
      "date": "2025-04-01",
      "open": "25.06",
      "high": "26.13",
      "low": "24.805",
      "close": "26.12",
      "volume": "592641"
    },
    {
      "date": "2025-04-02",
      "open": "25.78",
      "high": "26.575",
      "low": "25.78",
      "close": "26.55",
      "volume": "491105"
    },
    {
      "date": "2025-04-03",
      "open": "25.60",
      "high": "26.11",
      "low": "25.00",
      "close": "25.93",
      "volume": "711481"
    },
    {
      "date": "2025-04-04",
      "open": "24.77",
      "high": "25.64",
      "low": "24.62",
      "close": "25.49",
      "volume": "948731"
    },
    {
      "date": "2025-04-07",
      "open": "24.86",
      "high": "25.95",
      "low": "24.05",
      "close": "25.30",
      "volume": "821613"
    },
    {
      "date": "2025-04-08",
      "open": "25.84",
      "high": "25.98",
      "low": "24.65",
      "close": "24.98",
      "volume": "659474"
    },
    {
      "date": "2025-04-09",
      "open": "24.88",
      "high": "26.775",
      "low": "24.43",
      "close": "26.20",
      "volume": "820317"
    },
    {
      "date": "2025-04-10",
      "open": "25.79",
      "high": "26.545",
      "low": "25.42",
      "close": "25.77",
      "volume": "633573"
    },
    {
      "date": "2025-04-11",
      "open": "25.91",
      "high": "25.96",
      "low": "25.30",
      "close": "25.82",
      "volume": "459156"
    },
    {
      "date": "2025-04-14",
      "open": "25.99",
      "high": "26.11",
      "low": "25.42",
      "close": "25.80",
      "volume": "418613"
    },
    {
      "date": "2025-04-15",
      "open": "25.77",
      "high": "26.26",
      "low": "25.39",
      "close": "25.93",
      "volume": "350974"
    },
    {
      "date": "2025-04-16",
      "open": "26.42",
      "high": "26.42",
      "low": "25.65",
      "close": "25.87",
      "volume": "492517"
    },
    {
      "date": "2025-04-17",
      "open": "25.79",
      "high": "26.09",
      "low": "25.08",
      "close": "25.27",
      "volume": "597447"
    },
    {
      "date": "2025-04-21",
      "open": "25.20",
      "high": "25.385",
      "low": "24.23",
      "close": "24.24",
      "volume": "423636"
    },
    {
      "date": "2025-04-22",
      "open": "24.43",
      "high": "25.06",
      "low": "24.29",
      "close": "24.88",
      "volume": "760203"
    },
    {
      "date": "2025-04-23",
      "open": "25.43",
      "high": "25.93",
      "low": "24.86",
      "close": "24.91",
      "volume": "470217"
    },
    {
      "date": "2025-04-24",
      "open": "24.94",
      "high": "25.37",
      "low": "24.755",
      "close": "24.77",
      "volume": "399512"
    },
    {
      "date": "2025-04-25",
      "open": "24.82",
      "high": "25.00",
      "low": "24.455",
      "close": "24.92",
      "volume": "436476"
    },
    {
      "date": "2025-04-28",
      "open": "25.44",
      "high": "26.11",
      "low": "24.66",
      "close": "24.97",
      "volume": "522328"
    },
    {
      "date": "2025-04-29",
      "open": "24.85",
      "high": "25.245",
      "low": "24.735",
      "close": "25.22",
      "volume": "262731"
    },
    {
      "date": "2025-04-30",
      "open": "25.07",
      "high": "25.26",
      "low": "24.63",
      "close": "25.12",
      "volume": "562176"
    },
    {
      "date": "2025-05-01",
      "open": "25.01",
      "high": "25.41",
      "low": "24.84",
      "close": "25.17",
      "volume": "463138"
    },
    {
      "date": "2025-05-02",
      "open": "27.03",
      "high": "30.955",
      "low": "26.22",
      "close": "30.83",
      "volume": "1346603"
    },
    {
      "date": "2025-05-05",
      "open": "30.48",
      "high": "31.15",
      "low": "29.99",
      "close": "30.84",
      "volume": "871562"
    },
    {
      "date": "2025-05-06",
      "open": "30.50",
      "high": "31.015",
      "low": "30.39",
      "close": "30.50",
      "volume": "709210"
    },
    {
      "date": "2025-05-07",
      "open": "30.86",
      "high": "31.2228",
      "low": "30.32",
      "close": "30.35",
      "volume": "534378"
    },
    {
      "date": "2025-05-08",
      "open": "30.42",
      "high": "30.714",
      "low": "30.11",
      "close": "30.13",
      "volume": "397049"
    },
    {
      "date": "2025-05-09",
      "open": "30.36",
      "high": "31.109",
      "low": "30.26",
      "close": "31.06",
      "volume": "479282"
    },
    {
      "date": "2025-05-12",
      "open": "31.84",
      "high": "32.025",
      "low": "30.37",
      "close": "31.08",
      "volume": "526853"
    },
    {
      "date": "2025-05-13",
      "open": "31.15",
      "high": "31.49",
      "low": "30.90",
      "close": "31.31",
      "volume": "426758"
    },
    {
      "date": "2025-05-14",
      "open": "31.25",
      "high": "31.84",
      "low": "30.8109",
      "close": "30.91",
      "volume": "468623"
    },
    {
      "date": "2025-05-15",
      "open": "30.94",
      "high": "31.31",
      "low": "30.855",
      "close": "31.22",
      "volume": "355163"
    },
    {
      "date": "2025-05-16",
      "open": "31.25",
      "high": "31.5076",
      "low": "31.10",
      "close": "31.35",
      "volume": "324468"
    },
    {
      "date": "2025-05-19",
      "open": "31.00",
      "high": "31.43",
      "low": "30.9421",
      "close": "31.36",
      "volume": "408787"
    },
    {
      "date": "2025-05-20",
      "open": "31.23",
      "high": "31.415",
      "low": "30.915",
      "close": "31.32",
      "volume": "1243077"
    },
    {
      "date": "2025-05-21",
      "open": "31.03",
      "high": "31.33",
      "low": "30.72",
      "close": "30.94",
      "volume": "550529"
    },
    {
      "date": "2025-05-22",
      "open": "30.83",
      "high": "31.10",
      "low": "30.55",
      "close": "30.73",
      "volume": "572233"
    },
    {
      "date": "2025-05-23",
      "open": "30.41",
      "high": "31.17",
      "low": "30.27",
      "close": "31.03",
      "volume": "591891"
    },
    {
      "date": "2025-05-27",
      "open": "31.26",
      "high": "32.08",
      "low": "31.015",
      "close": "32.03",
      "volume": "570865"
    },
    {
      "date": "2025-05-28",
      "open": "31.88",
      "high": "33.11",
      "low": "31.815",
      "close": "33.09",
      "volume": "665861"
    },
    {
      "date": "2025-05-29",
      "open": "33.17",
      "high": "33.47",
      "low": "32.80",
      "close": "32.95",
      "volume": "705696"
    },
    {
      "date": "2025-05-30",
      "open": "32.72",
      "high": "34.24",
      "low": "32.66",
      "close": "34.04",
      "volume": "782309"
    },
    {
      "date": "2025-06-02",
      "open": "33.78",
      "high": "34.11",
      "low": "33.295",
      "close": "34.10",
      "volume": "727676"
    },
    {
      "date": "2025-06-03",
      "open": "34.00",
      "high": "34.60",
      "low": "33.085",
      "close": "33.77",
      "volume": "873848"
    },
    {
      "date": "2025-06-04",
      "open": "33.68",
      "high": "34.14",
      "low": "33.31",
      "close": "33.31",
      "volume": "393220"
    },
    {
      "date": "2025-06-05",
      "open": "33.24",
      "high": "33.32",
      "low": "32.60",
      "close": "33.27",
      "volume": "503062"
    },
    {
      "date": "2025-06-06",
      "open": "33.65",
      "high": "33.67",
      "low": "32.90",
      "close": "33.00",
      "volume": "591164"
    },
    {
      "date": "2025-06-09",
      "open": "33.13",
      "high": "33.13",
      "low": "31.17",
      "close": "32.27",
      "volume": "814643"
    },
    {
      "date": "2025-06-10",
      "open": "32.28",
      "high": "32.455",
      "low": "31.52",
      "close": "31.77",
      "volume": "684189"
    },
    {
      "date": "2025-06-11",
      "open": "31.97",
      "high": "32.43",
      "low": "31.88",
      "close": "32.19",
      "volume": "518993"
    },
    {
      "date": "2025-06-12",
      "open": "32.00",
      "high": "32.335",
      "low": "31.81",
      "close": "31.88",
      "volume": "670347"
    },
    {
      "date": "2025-06-13",
      "open": "31.16",
      "high": "31.86",
      "low": "31.14",
      "close": "31.85",
      "volume": "672130"
    },
    {
      "date": "2025-06-16",
      "open": "32.07",
      "high": "32.65",
      "low": "31.81",
      "close": "31.83",
      "volume": "498938"
    },
    {
      "date": "2025-06-17",
      "open": "31.55",
      "high": "31.97",
      "low": "31.29",
      "close": "31.76",
      "volume": "591429"
    },
    {
      "date": "2025-06-18",
      "open": "31.76",
      "high": "32.32",
      "low": "31.76",
      "close": "32.30",
      "volume": "535674"
    },
    {
      "date": "2025-06-20",
      "open": "32.49",
      "high": "32.68",
      "low": "32.11",
      "close": "32.18",
      "volume": "953612"
    },
    {
      "date": "2025-06-23",
      "open": "32.25",
      "high": "33.06",
      "low": "31.70",
      "close": "33.05",
      "volume": "463210"
    },
    {
      "date": "2025-06-24",
      "open": "33.22",
      "high": "33.44",
      "low": "32.49",
      "close": "32.61",
      "volume": "338036"
    },
    {
      "date": "2025-06-25",
      "open": "32.45",
      "high": "32.53",
      "low": "32.01",
      "close": "32.07",
      "volume": "445151"
    },
    {
      "date": "2025-06-26",
      "open": "32.23",
      "high": "32.45",
      "low": "31.72",
      "close": "32.40",
      "volume": "484274"
    },
    {
      "date": "2025-06-27",
      "open": "32.39",
      "high": "33.06",
      "low": "32.045",
      "close": "32.98",
      "volume": "1377380"
    },
    {
      "date": "2025-06-30",
      "open": "33.05",
      "high": "33.175",
      "low": "32.30",
      "close": "32.69",
      "volume": "693852"
    },
    {
      "date": "2025-07-01",
      "open": "32.67",
      "high": "32.96",
      "low": "32.23",
      "close": "32.56",
      "volume": "735500"
    },
    {
      "date": "2025-07-02",
      "open": "32.56",
      "high": "32.58",
      "low": "31.03",
      "close": "31.60",
      "volume": "652071"
    },
    {
      "date": "2025-07-03",
      "open": "31.65",
      "high": "32.037",
      "low": "30.98",
      "close": "32.02",
      "volume": "474031"
    },
    {
      "date": "2025-07-07",
      "open": "31.66",
      "high": "31.86",
      "low": "30.80",
      "close": "30.98",
      "volume": "689211"
    },
    {
      "date": "2025-07-08",
      "open": "31.09",
      "high": "31.39",
      "low": "30.09",
      "close": "30.28",
      "volume": "711611"
    },
    {
      "date": "2025-07-09",
      "open": "30.40",
      "high": "30.46",
      "low": "29.61",
      "close": "30.015",
      "volume": "694979"
    },
    {
      "date": "2025-07-10",
      "open": "29.87",
      "high": "30.30",
      "low": "29.35",
      "close": "29.53",
      "volume": "639128"
    },
    {
      "date": "2025-07-11",
      "open": "29.58",
      "high": "29.7825",
      "low": "28.96",
      "close": "29.31",
      "volume": "604701"
    },
    {
      "date": "2025-07-14",
      "open": "29.39",
      "high": "29.55",
      "low": "29.05",
      "close": "29.12",
      "volume": "499746"
    },
    {
      "date": "2025-07-15",
      "open": "29.20",
      "high": "29.41",
      "low": "28.90",
      "close": "29.33",
      "volume": "577682"
    },
    {
      "date": "2025-07-16",
      "open": "29.32",
      "high": "29.6886",
      "low": "29.03",
      "close": "29.255",
      "volume": "681904"
    },
    {
      "date": "2025-07-17",
      "open": "29.27",
      "high": "29.72",
      "low": "28.95",
      "close": "29.71",
      "volume": "692215"
    },
    {
      "date": "2025-07-18",
      "open": "29.85",
      "high": "30.0476",
      "low": "29.55",
      "close": "29.65",
      "volume": "1256414"
    },
    {
      "date": "2025-07-21",
      "open": "29.77",
      "high": "29.99",
      "low": "28.32",
      "close": "28.96",
      "volume": "651263"
    },
    {
      "date": "2025-07-22",
      "open": "28.95",
      "high": "29.14",
      "low": "28.59",
      "close": "28.745",
      "volume": "770244"
    },
    {
      "date": "2025-07-23",
      "open": "28.79",
      "high": "28.84",
      "low": "28.225",
      "close": "28.75",
      "volume": "683636"
    },
    {
      "date": "2025-07-24",
      "open": "28.75",
      "high": "28.84",
      "low": "28.27",
      "close": "28.53",
      "volume": "552842"
    },
    {
      "date": "2025-07-25",
      "open": "28.60",
      "high": "28.64",
      "low": "28.30",
      "close": "28.45",
      "volume": "589298"
    },
    {
      "date": "2025-07-28",
      "open": "28.35",
      "high": "28.74",
      "low": "27.64",
      "close": "28.39",
      "volume": "618725"
    },
    {
      "date": "2025-07-29",
      "open": "28.57",
      "high": "28.71",
      "low": "28.28",
      "close": "28.56",
      "volume": "538973"
    },
    {
      "date": "2025-07-30",
      "open": "28.64",
      "high": "28.905",
      "low": "28.35",
      "close": "28.65",
      "volume": "587008"
    },
    {
      "date": "2025-07-31",
      "open": "28.51",
      "high": "28.935",
      "low": "28.27",
      "close": "28.78",
      "volume": "828501"
    },
    {
      "date": "2025-08-01",
      "open": "29.89",
      "high": "31.05",
      "low": "29.31",
      "close": "29.70",
      "volume": "1364830"
    },
    {
      "date": "2025-08-04",
      "open": "29.62",
      "high": "29.77",
      "low": "27.87",
      "close": "28.08",
      "volume": "1158173"
    },
    {
      "date": "2025-08-05",
      "open": "28.14",
      "high": "29.385",
      "low": "27.90",
      "close": "29.31",
      "volume": "1386098"
    },
    {
      "date": "2025-08-06",
      "open": "29.39",
      "high": "31.31",
      "low": "29.38",
      "close": "31.28",
      "volume": "1239354"
    },
    {
      "date": "2025-08-07",
      "open": "31.22",
      "high": "31.32",
      "low": "30.215",
      "close": "30.86",
      "volume": "1054004"
    },
    {
      "date": "2025-08-08",
      "open": "30.83",
      "high": "31.41",
      "low": "30.36",
      "close": "31.24",
      "volume": "836939"
    },
    {
      "date": "2025-08-11",
      "open": "31.13",
      "high": "31.64",
      "low": "30.70",
      "close": "30.91",
      "volume": "859139"
    },
    {
      "date": "2025-08-12",
      "open": "30.90",
      "high": "32.06",
      "low": "30.49",
      "close": "31.97",
      "volume": "817047"
    },
    {
      "date": "2025-08-13",
      "open": "32.10",
      "high": "32.42",
      "low": "31.60",
      "close": "32.09",
      "volume": "706453"
    },
    {
      "date": "2025-08-14",
      "open": "32.05",
      "high": "32.28",
      "low": "31.57",
      "close": "31.94",
      "volume": "546778"
    },
    {
      "date": "2025-08-15",
      "open": "32.01",
      "high": "32.01",
      "low": "31.475",
      "close": "31.79",
      "volume": "685975"
    },
    {
      "date": "2025-08-18",
      "open": "31.71",
      "high": "32.027",
      "low": "31.50",
      "close": "31.87",
      "volume": "564788"
    },
    {
      "date": "2025-08-19",
      "open": "31.87",
      "high": "32.50",
      "low": "31.77",
      "close": "32.48",
      "volume": "532637"
    },
    {
      "date": "2025-08-20",
      "open": "32.50",
      "high": "32.60",
      "low": "32.05",
      "close": "32.34",
      "volume": "516378"
    },
    {
      "date": "2025-08-21",
      "open": "32.38",
      "high": "32.86",
      "low": "32.375",
      "close": "32.79",
      "volume": "582564"
    },
    {
      "date": "2025-08-22",
      "open": "33.00",
      "high": "33.87",
      "low": "32.60",
      "close": "33.37",
      "volume": "852655"
    },
    {
      "date": "2025-08-25",
      "open": "33.37",
      "high": "33.595",
      "low": "32.855",
      "close": "33.06",
      "volume": "576318"
    },
    {
      "date": "2025-08-26",
      "open": "32.88",
      "high": "32.915",
      "low": "32.41",
      "close": "32.60",
      "volume": "479049"
    },
    {
      "date": "2025-08-27",
      "open": "32.51",
      "high": "33.1532",
      "low": "32.31",
      "close": "32.85",
      "volume": "588449"
    },
    {
      "date": "2025-08-28",
      "open": "32.82",
      "high": "33.045",
      "low": "32.515",
      "close": "32.85",
      "volume": "458010"
    },
    {
      "date": "2025-08-29",
      "open": "32.95",
      "high": "32.96",
      "low": "32.485",
      "close": "32.74",
      "volume": "520602"
    },
    {
      "date": "2025-09-02",
      "open": "32.57",
      "high": "32.87",
      "low": "32.53",
      "close": "32.81",
      "volume": "459485"
    },
    {
      "date": "2025-09-03",
      "open": "32.65",
      "high": "33.0999",
      "low": "32.65",
      "close": "32.90",
      "volume": "527489"
    },
    {
      "date": "2025-09-04",
      "open": "33.03",
      "high": "33.275",
      "low": "32.70",
      "close": "32.88",
      "volume": "440976"
    },
    {
      "date": "2025-09-05",
      "open": "32.88",
      "high": "33.24",
      "low": "32.375",
      "close": "32.92",
      "volume": "474539"
    },
    {
      "date": "2025-09-08",
      "open": "32.96",
      "high": "33.53",
      "low": "32.5926",
      "close": "33.49",
      "volume": "393000"
    },
    {
      "date": "2025-09-09",
      "open": "33.50",
      "high": "33.57",
      "low": "33.11",
      "close": "33.35",
      "volume": "468305"
    },
    {
      "date": "2025-09-10",
      "open": "33.37",
      "high": "33.425",
      "low": "32.68",
      "close": "33.32",
      "volume": "506394"
    },
    {
      "date": "2025-09-11",
      "open": "33.42",
      "high": "34.85",
      "low": "33.295",
      "close": "34.77",
      "volume": "487996"
    },
    {
      "date": "2025-09-12",
      "open": "34.63",
      "high": "35.15",
      "low": "34.39",
      "close": "34.83",
      "volume": "523726"
    },
    {
      "date": "2025-09-15",
      "open": "34.79",
      "high": "35.13",
      "low": "34.21",
      "close": "34.95",
      "volume": "534562"
    },
    {
      "date": "2025-09-16",
      "open": "34.64",
      "high": "35.40",
      "low": "34.20",
      "close": "35.13",
      "volume": "496565"
    },
    {
      "date": "2025-09-17",
      "open": "35.04",
      "high": "35.63",
      "low": "34.95",
      "close": "35.32",
      "volume": "450779"
    },
    {
      "date": "2025-09-18",
      "open": "35.30",
      "high": "35.775",
      "low": "35.07",
      "close": "35.55",
      "volume": "572307"
    },
    {
      "date": "2025-09-19",
      "open": "35.77",
      "high": "35.90",
      "low": "34.87",
      "close": "34.94",
      "volume": "1676319"
    },
    {
      "date": "2025-09-22",
      "open": "35.11",
      "high": "35.95",
      "low": "34.8607",
      "close": "35.88",
      "volume": "603513"
    },
    {
      "date": "2025-09-23",
      "open": "35.82",
      "high": "36.0186",
      "low": "35.59",
      "close": "35.68",
      "volume": "429351"
    },
    {
      "date": "2025-09-24",
      "open": "35.74",
      "high": "36.18",
      "low": "35.46",
      "close": "35.87",
      "volume": "433284"
    },
    {
      "date": "2025-09-25",
      "open": "35.96",
      "high": "36.60",
      "low": "35.805",
      "close": "36.58",
      "volume": "360082"
    },
    {
      "date": "2025-09-26",
      "open": "36.55",
      "high": "37.13",
      "low": "36.50",
      "close": "37.00",
      "volume": "329760"
    },
    {
      "date": "2025-09-29",
      "open": "37.05",
      "high": "37.88",
      "low": "36.975",
      "close": "37.53",
      "volume": "499089"
    },
    {
      "date": "2025-09-30",
      "open": "37.41",
      "high": "37.70",
      "low": "36.97",
      "close": "37.66",
      "volume": "573245"
    },
    {
      "date": "2025-10-01",
      "open": "37.69",
      "high": "38.0249",
      "low": "37.02",
      "close": "37.17",
      "volume": "467604"
    },
    {
      "date": "2025-10-02",
      "open": "37.13",
      "high": "37.44",
      "low": "36.66",
      "close": "37.15",
      "volume": "359336"
    },
    {
      "date": "2025-10-03",
      "open": "37.15",
      "high": "37.6242",
      "low": "36.51",
      "close": "36.60",
      "volume": "371923"
    },
    {
      "date": "2025-10-06",
      "open": "36.51",
      "high": "36.89",
      "low": "35.78",
      "close": "35.91",
      "volume": "615475"
    },
    {
      "date": "2025-10-07",
      "open": "35.83",
      "high": "35.925",
      "low": "34.29",
      "close": "34.63",
      "volume": "636642"
    },
    {
      "date": "2025-10-08",
      "open": "34.77",
      "high": "35.18",
      "low": "34.60",
      "close": "35.10",
      "volume": "333488"
    },
    {
      "date": "2025-10-09",
      "open": "35.07",
      "high": "35.275",
      "low": "34.77",
      "close": "34.80",
      "volume": "392867"
    },
    {
      "date": "2025-10-10",
      "open": "34.85",
      "high": "35.0325",
      "low": "34.29",
      "close": "34.62",
      "volume": "278540"
    },
    {
      "date": "2025-10-13",
      "open": "34.72",
      "high": "34.945",
      "low": "34.35",
      "close": "34.50",
      "volume": "282179"
    },
    {
      "date": "2025-10-14",
      "open": "34.30",
      "high": "35.11",
      "low": "34.28",
      "close": "34.90",
      "volume": "395269"
    },
    {
      "date": "2025-10-15",
      "open": "34.77",
      "high": "35.76",
      "low": "34.59",
      "close": "35.09",
      "volume": "453254"
    },
    {
      "date": "2025-10-16",
      "open": "35.01",
      "high": "35.38",
      "low": "34.55",
      "close": "34.81",
      "volume": "410267"
    },
    {
      "date": "2025-10-17",
      "open": "34.83",
      "high": "35.225",
      "low": "34.56",
      "close": "35.11",
      "volume": "354255"
    },
    {
      "date": "2025-10-20",
      "open": "35.44",
      "high": "35.85",
      "low": "35.03",
      "close": "35.70",
      "volume": "309196"
    },
    {
      "date": "2025-10-21",
      "open": "35.70",
      "high": "36.52",
      "low": "35.14",
      "close": "36.43",
      "volume": "327999"
    },
    {
      "date": "2025-10-22",
      "open": "36.58",
      "high": "36.92",
      "low": "36.08",
      "close": "36.46",
      "volume": "400555"
    },
    {
      "date": "2025-10-23",
      "open": "36.45",
      "high": "37.02",
      "low": "36.18",
      "close": "36.83",
      "volume": "239657"
    },
    {
      "date": "2025-10-24",
      "open": "36.83",
      "high": "37.15",
      "low": "36.63",
      "close": "36.88",
      "volume": "250676"
    },
    {
      "date": "2025-10-27",
      "open": "36.41",
      "high": "37.22",
      "low": "36.41",
      "close": "37.03",
      "volume": "621630"
    },
    {
      "date": "2025-10-28",
      "open": "36.88",
      "high": "37.09",
      "low": "36.395",
      "close": "36.69",
      "volume": "261945"
    },
    {
      "date": "2025-10-29",
      "open": "36.36",
      "high": "36.36",
      "low": "34.30",
      "close": "34.64",
      "volume": "615500"
    },
    {
      "date": "2025-10-30",
      "open": "34.99",
      "high": "35.87",
      "low": "34.85",
      "close": "35.29",
      "volume": "528025"
    },
    {
      "date": "2025-10-31",
      "open": "35.05",
      "high": "35.05",
      "low": "31.49",
      "close": "31.76",
      "volume": "1156185"
    },
    {
      "date": "2025-11-03",
      "open": "31.87",
      "high": "31.93",
      "low": "30.52",
      "close": "30.89",
      "volume": "990916"
    },
    {
      "date": "2025-11-04",
      "open": "31.02",
      "high": "31.51",
      "low": "30.47",
      "close": "31.01",
      "volume": "999368"
    },
    {
      "date": "2025-11-05",
      "open": "33.00",
      "high": "33.69",
      "low": "29.25",
      "close": "30.40",
      "volume": "1015313"
    },
    {
      "date": "2025-11-06",
      "open": "29.57",
      "high": "30.57",
      "low": "29.3119",
      "close": "29.79",
      "volume": "1143131"
    },
    {
      "date": "2025-11-07",
      "open": "30.00",
      "high": "31.10",
      "low": "29.65",
      "close": "30.13",
      "volume": "1050438"
    },
    {
      "date": "2025-11-10",
      "open": "30.21",
      "high": "31.10",
      "low": "29.9001",
      "close": "30.69",
      "volume": "708784"
    },
    {
      "date": "2025-11-11",
      "open": "30.69",
      "high": "31.63",
      "low": "30.64",
      "close": "31.53",
      "volume": "577294"
    },
    {
      "date": "2025-11-12",
      "open": "31.42",
      "high": "31.68",
      "low": "31.19",
      "close": "31.29",
      "volume": "646207"
    },
    {
      "date": "2025-11-13",
      "open": "31.30",
      "high": "31.4488",
      "low": "30.6801",
      "close": "31.23",
      "volume": "971886"
    },
    {
      "date": "2025-11-14",
      "open": "31.06",
      "high": "31.5105",
      "low": "30.82",
      "close": "31.12",
      "volume": "523247"
    },
    {
      "date": "2025-11-17",
      "open": "30.68",
      "high": "31.17",
      "low": "29.86",
      "close": "30.13",
      "volume": "1070382"
    },
    {
      "date": "2025-11-18",
      "open": "30.15",
      "high": "31.04",
      "low": "29.41",
      "close": "29.64",
      "volume": "971664"
    },
    {
      "date": "2025-11-19",
      "open": "29.64",
      "high": "29.82",
      "low": "29.22",
      "close": "29.53",
      "volume": "674480"
    },
    {
      "date": "2025-11-20",
      "open": "29.75",
      "high": "30.05",
      "low": "29.15",
      "close": "29.165",
      "volume": "804130"
    },
    {
      "date": "2025-11-21",
      "open": "29.17",
      "high": "29.38",
      "low": "28.48",
      "close": "28.79",
      "volume": "1098565"
    },
    {
      "date": "2025-11-24",
      "open": "28.75",
      "high": "29.325",
      "low": "26.655",
      "close": "27.41",
      "volume": "1578428"
    },
    {
      "date": "2025-11-25",
      "open": "27.70",
      "high": "28.45",
      "low": "27.64",
      "close": "27.92",
      "volume": "1231503"
    },
    {
      "date": "2025-11-26",
      "open": "27.92",
      "high": "28.38",
      "low": "27.78",
      "close": "27.95",
      "volume": "1055389"
    },
    {
      "date": "2025-11-28",
      "open": "27.80",
      "high": "28.38",
      "low": "27.5631",
      "close": "27.96",
      "volume": "487051"
    },
    {
      "date": "2025-12-01",
      "open": "27.75",
      "high": "28.389",
      "low": "27.57",
      "close": "27.83",
      "volume": "841775"
    },
    {
      "date": "2025-12-02",
      "open": "27.95",
      "high": "28.85",
      "low": "27.675",
      "close": "28.60",
      "volume": "1059478"
    },
    {
      "date": "2025-12-03",
      "open": "28.60",
      "high": "29.03",
      "low": "28.28",
      "close": "28.39",
      "volume": "928910"
    },
    {
      "date": "2025-12-04",
      "open": "28.45",
      "high": "28.78",
      "low": "28.28",
      "close": "28.52",
      "volume": "502988"
    },
    {
      "date": "2025-12-05",
      "open": "28.39",
      "high": "28.585",
      "low": "27.87",
      "close": "28.24",
      "volume": "955824"
    },
    {
      "date": "2025-12-08",
      "open": "28.24",
      "high": "28.59",
      "low": "27.87",
      "close": "28.23",
      "volume": "768034"
    },
    {
      "date": "2025-12-09",
      "open": "28.19",
      "high": "28.405",
      "low": "27.8228",
      "close": "28.20",
      "volume": "690664"
    },
    {
      "date": "2025-12-10",
      "open": "28.39",
      "high": "28.73",
      "low": "28.18",
      "close": "28.39",
      "volume": "717458"
    },
    {
      "date": "2025-12-11",
      "open": "28.56",
      "high": "28.92",
      "low": "28.40",
      "close": "28.71",
      "volume": "648681"
    },
    {
      "date": "2025-12-12",
      "open": "28.82",
      "high": "29.26",
      "low": "28.47",
      "close": "28.87",
      "volume": "827037"
    },
    {
      "date": "2025-12-15",
      "open": "29.09",
      "high": "29.84",
      "low": "28.86",
      "close": "29.07",
      "volume": "1061986"
    },
    {
      "date": "2025-12-16",
      "open": "29.08",
      "high": "29.65",
      "low": "28.93",
      "close": "29.49",
      "volume": "926277"
    },
    {
      "date": "2025-12-17",
      "open": "29.49",
      "high": "29.78",
      "low": "28.63",
      "close": "28.87",
      "volume": "983600"
    },
    {
      "date": "2025-12-18",
      "open": "29.02",
      "high": "29.61",
      "low": "28.78",
      "close": "29.14",
      "volume": "652614"
    },
    {
      "date": "2025-12-19",
      "open": "29.01",
      "high": "29.85",
      "low": "29.01",
      "close": "29.32",
      "volume": "1727974"
    },
    {
      "date": "2025-12-22",
      "open": "29.27",
      "high": "29.86",
      "low": "29.185",
      "close": "29.51",
      "volume": "500972"
    },
    {
      "date": "2025-12-23",
      "open": "29.55",
      "high": "29.97",
      "low": "29.51",
      "close": "29.73",
      "volume": "621054"
    },
    {
      "date": "2025-12-24",
      "open": "29.59",
      "high": "29.885",
      "low": "29.53",
      "close": "29.72",
      "volume": "204174"
    },
    {
      "date": "2025-12-26",
      "open": "29.77",
      "high": "29.83",
      "low": "29.49",
      "close": "29.77",
      "volume": "274162"
    },
    {
      "date": "2025-12-29",
      "open": "29.77",
      "high": "29.99",
      "low": "29.60",
      "close": "29.82",
      "volume": "354628"
    },
    {
      "date": "2025-12-30",
      "open": "29.73",
      "high": "29.98",
      "low": "29.73",
      "close": "29.84",
      "volume": "371061"
    },
    {
      "date": "2025-12-31",
      "open": "29.80",
      "high": "29.80",
      "low": "29.29",
      "close": "29.33",
      "volume": "496544"
    },
    {
      "date": "2026-01-02",
      "open": "29.30",
      "high": "29.64",
      "low": "29.01",
      "close": "29.10",
      "volume": "433660"
    },
    {
      "date": "2026-01-05",
      "open": "29.38",
      "high": "31.655",
      "low": "29.08",
      "close": "31.17",
      "volume": "762056"
    },
    {
      "date": "2026-01-06",
      "open": "30.91",
      "high": "31.63",
      "low": "30.55",
      "close": "31.58",
      "volume": "574126"
    },
    {
      "date": "2026-01-07",
      "open": "31.65",
      "high": "31.73",
      "low": "31.17",
      "close": "31.47",
      "volume": "699230"
    },
    {
      "date": "2026-01-08",
      "open": "31.38",
      "high": "32.16",
      "low": "31.38",
      "close": "32.14",
      "volume": "527897"
    },
    {
      "date": "2026-01-09",
      "open": "32.02",
      "high": "32.42",
      "low": "31.66",
      "close": "32.14",
      "volume": "431903"
    },
    {
      "date": "2026-01-12",
      "open": "32.13",
      "high": "32.40",
      "low": "31.8201",
      "close": "31.98",
      "volume": "421912"
    },
    {
      "date": "2026-01-13",
      "open": "32.08",
      "high": "32.155",
      "low": "31.47",
      "close": "31.60",
      "volume": "338876"
    },
    {
      "date": "2026-01-14",
      "open": "31.55",
      "high": "31.8399",
      "low": "30.84",
      "close": "30.97",
      "volume": "418671"
    },
    {
      "date": "2026-01-15",
      "open": "31.11",
      "high": "32.02",
      "low": "31.08",
      "close": "31.81",
      "volume": "439866"
    },
    {
      "date": "2026-01-16",
      "open": "31.67",
      "high": "31.85",
      "low": "31.2301",
      "close": "31.57",
      "volume": "384853"
    },
    {
      "date": "2026-01-20",
      "open": "31.50",
      "high": "31.75",
      "low": "31.29",
      "close": "31.61",
      "volume": "314577"
    },
    {
      "date": "2026-01-21",
      "open": "31.77",
      "high": "32.50",
      "low": "31.64",
      "close": "32.40",
      "volume": "292034"
    },
    {
      "date": "2026-01-22",
      "open": "32.62",
      "high": "33.13",
      "low": "32.30",
      "close": "32.615",
      "volume": "513934"
    },
    {
      "date": "2026-01-23",
      "open": "32.38",
      "high": "32.63",
      "low": "31.78",
      "close": "32.05",
      "volume": "223786"
    },
    {
      "date": "2026-01-26",
      "open": "31.96",
      "high": "32.3719",
      "low": "31.455",
      "close": "31.82",
      "volume": "424277"
    },
    {
      "date": "2026-01-27",
      "open": "31.87",
      "high": "32.18",
      "low": "31.48",
      "close": "31.65",
      "volume": "341722"
    },
    {
      "date": "2026-01-28",
      "open": "32.20",
      "high": "32.74",
      "low": "31.71",
      "close": "31.79",
      "volume": "333040"
    },
    {
      "date": "2026-01-29",
      "open": "32.01",
      "high": "32.29",
      "low": "31.03",
      "close": "31.77",
      "volume": "525716"
    },
    {
      "date": "2026-01-30",
      "open": "31.45",
      "high": "32.44",
      "low": "31.37",
      "close": "32.03",
      "volume": "483910"
    },
    {
      "date": "2026-02-02",
      "open": "31.97",
      "high": "32.83",
      "low": "31.68",
      "close": "32.64",
      "volume": "463973"
    },
    {
      "date": "2026-02-03",
      "open": "32.37",
      "high": "32.44",
      "low": "30.81",
      "close": "31.25",
      "volume": "482116"
    },
    {
      "date": "2026-02-04",
      "open": "31.23",
      "high": "31.75",
      "low": "30.865",
      "close": "31.44",
      "volume": "323141"
    },
    {
      "date": "2026-02-05",
      "open": "31.54",
      "high": "32.16",
      "low": "31.27",
      "close": "31.66",
      "volume": "374809"
    },
    {
      "date": "2026-02-06",
      "open": "31.81",
      "high": "32.09",
      "low": "31.63",
      "close": "31.71",
      "volume": "368781"
    },
    {
      "date": "2026-02-09",
      "open": "31.61",
      "high": "31.61",
      "low": "31.08",
      "close": "31.32",
      "volume": "297708"
    },
    {
      "date": "2026-02-10",
      "open": "31.16",
      "high": "31.73",
      "low": "31.09",
      "close": "31.27",
      "volume": "391800"
    },
    {
      "date": "2026-02-11",
      "open": "31.44",
      "high": "31.472",
      "low": "30.46",
      "close": "30.47",
      "volume": "409168"
    },
    {
      "date": "2026-02-12",
      "open": "30.58",
      "high": "30.705",
      "low": "29.6925",
      "close": "30.47",
      "volume": "517732"
    },
    {
      "date": "2026-02-13",
      "open": "30.32",
      "high": "31.66",
      "low": "30.225",
      "close": "31.43",
      "volume": "455607"
    },
    {
      "date": "2026-02-17",
      "open": "31.54",
      "high": "31.87",
      "low": "31.39",
      "close": "31.79",
      "volume": "598342"
    },
    {
      "date": "2026-02-18",
      "open": "31.95",
      "high": "32.43",
      "low": "31.55",
      "close": "31.94",
      "volume": "378512"
    },
    {
      "date": "2026-02-19",
      "open": "31.81",
      "high": "32.12",
      "low": "31.06",
      "close": "31.53",
      "volume": "820851"
    },
    {
      "date": "2026-02-20",
      "open": "32.78",
      "high": "33.67",
      "low": "31.97",
      "close": "32.84",
      "volume": "1434577"
    },
    {
      "date": "2026-02-23",
      "open": "32.47",
      "high": "32.545",
      "low": "31.44",
      "close": "31.80",
      "volume": "735442"
    },
    {
      "date": "2026-02-24",
      "open": "31.85",
      "high": "32.58",
      "low": "31.56",
      "close": "32.56",
      "volume": "677060"
    },
    {
      "date": "2026-02-25",
      "open": "33.02",
      "high": "33.52",
      "low": "32.21",
      "close": "33.36",
      "volume": "623792"
    },
    {
      "date": "2026-02-26",
      "open": "33.59",
      "high": "34.10",
      "low": "33.28",
      "close": "33.32",
      "volume": "551271"
    },
    {
      "date": "2026-02-27",
      "open": "33.04",
      "high": "33.46",
      "low": "32.56",
      "close": "33.35",
      "volume": "630713"
    },
    {
      "date": "2026-03-02",
      "open": "33.03",
      "high": "33.91",
      "low": "32.81",
      "close": "33.41",
      "volume": "578589"
    },
    {
      "date": "2026-03-03",
      "open": "33.17",
      "high": "33.96",
      "low": "32.5037",
      "close": "33.88",
      "volume": "535083"
    },
    {
      "date": "2026-03-04",
      "open": "33.83",
      "high": "34.895",
      "low": "33.25",
      "close": "34.24",
      "volume": "683538"
    },
    {
      "date": "2026-03-05",
      "open": "34.05",
      "high": "34.48",
      "low": "33.60",
      "close": "34.36",
      "volume": "550685"
    },
    {
      "date": "2026-03-06",
      "open": "34.19",
      "high": "34.42",
      "low": "33.37",
      "close": "34.41",
      "volume": "695338"
    },
    {
      "date": "2026-03-09",
      "open": "33.945",
      "high": "34.71",
      "low": "32.90",
      "close": "34.62",
      "volume": "692827"
    },
    {
      "date": "2026-03-10",
      "open": "34.61",
      "high": "34.75",
      "low": "33.8275",
      "close": "34.22",
      "volume": "493865"
    },
    {
      "date": "2026-03-11",
      "open": "34.14",
      "high": "34.51",
      "low": "33.72",
      "close": "34.39",
      "volume": "826830"
    },
    {
      "date": "2026-03-12",
      "open": "34.06",
      "high": "35.14",
      "low": "33.91",
      "close": "34.96",
      "volume": "556814"
    },
    {
      "date": "2026-03-13",
      "open": "35.12",
      "high": "35.80",
      "low": "34.89",
      "close": "35.78",
      "volume": "760572"
    },
    {
      "date": "2026-03-16",
      "open": "35.52",
      "high": "35.55",
      "low": "34.27",
      "close": "34.67",
      "volume": "761043"
    },
    {
      "date": "2026-03-17",
      "open": "34.92",
      "high": "35.41",
      "low": "34.69",
      "close": "35.11",
      "volume": "754325"
    },
    {
      "date": "2026-03-18",
      "open": "34.85",
      "high": "35.335",
      "low": "34.255",
      "close": "34.28",
      "volume": "757823"
    },
    {
      "date": "2026-03-19",
      "open": "34.16",
      "high": "34.77",
      "low": "33.85",
      "close": "34.44",
      "volume": "588202"
    },
    {
      "date": "2026-03-20",
      "open": "34.20",
      "high": "34.56",
      "low": "33.79",
      "close": "34.56",
      "volume": "2893486"
    },
    {
      "date": "2026-03-23",
      "open": "34.74",
      "high": "36.12",
      "low": "34.525",
      "close": "35.83",
      "volume": "832330"
    },
    {
      "date": "2026-03-24",
      "open": "35.69",
      "high": "36.975",
      "low": "35.49",
      "close": "36.61",
      "volume": "620901"
    },
    {
      "date": "2026-03-25",
      "open": "36.78",
      "high": "37.88",
      "low": "36.27",
      "close": "37.86",
      "volume": "1080851"
    },
    {
      "date": "2026-03-26",
      "open": "37.51",
      "high": "38.50",
      "low": "37.51",
      "close": "37.89",
      "volume": "757508"
    },
    {
      "date": "2026-03-27",
      "open": "37.62",
      "high": "38.01",
      "low": "37.15",
      "close": "37.23",
      "volume": "697413"
    },
    {
      "date": "2026-03-30",
      "open": "37.42",
      "high": "37.71",
      "low": "36.46",
      "close": "37.18",
      "volume": "716526"
    },
    {
      "date": "2026-03-31",
      "open": "37.54",
      "high": "37.84",
      "low": "36.74",
      "close": "37.21",
      "volume": "581268"
    },
    {
      "date": "2026-04-01",
      "open": "37.34",
      "high": "37.99",
      "low": "37.26",
      "close": "37.74",
      "volume": "547988"
    },
    {
      "date": "2026-04-02",
      "open": "37.57",
      "high": "37.695",
      "low": "36.91",
      "close": "37.53",
      "volume": "413531"
    },
    {
      "date": "2026-04-06",
      "open": "37.45",
      "high": "38.09",
      "low": "37.1631",
      "close": "37.95",
      "volume": "369573"
    },
    {
      "date": "2026-04-07",
      "open": "37.92",
      "high": "37.955",
      "low": "36.87",
      "close": "36.97",
      "volume": "659853"
    },
    {
      "date": "2026-04-08",
      "open": "37.44",
      "high": "37.78",
      "low": "36.45",
      "close": "36.71",
      "volume": "701210"
    },
    {
      "date": "2026-04-09",
      "open": "36.50",
      "high": "36.61",
      "low": "35.54",
      "close": "35.70",
      "volume": "549364"
    },
    {
      "date": "2026-04-10",
      "open": "35.55",
      "high": "35.62",
      "low": "34.44",
      "close": "35.38",
      "volume": "557777"
    },
    {
      "date": "2026-04-13",
      "open": "35.38",
      "high": "35.78",
      "low": "34.32",
      "close": "34.76",
      "volume": "615734"
    },
    {
      "date": "2026-04-14",
      "open": "34.74",
      "high": "35.12",
      "low": "34.63",
      "close": "35.03",
      "volume": "405711"
    },
    {
      "date": "2026-04-15",
      "open": "35.03",
      "high": "35.23",
      "low": "34.71",
      "close": "35.12",
      "volume": "502692"
    },
    {
      "date": "2026-04-16",
      "open": "35.07",
      "high": "35.66",
      "low": "35.02",
      "close": "35.47",
      "volume": "520904"
    },
    {
      "date": "2026-04-17",
      "open": "35.69",
      "high": "36.635",
      "low": "35.465",
      "close": "36.32",
      "volume": "555545"
    },
    {
      "date": "2026-04-20",
      "open": "36.27",
      "high": "36.915",
      "low": "36.27",
      "close": "36.41",
      "volume": "445563"
    },
    {
      "date": "2026-04-21",
      "open": "36.42",
      "high": "36.63",
      "low": "35.57",
      "close": "35.67",
      "volume": "470980"
    },
    {
      "date": "2026-04-22",
      "open": "35.78",
      "high": "36.14",
      "low": "35.3707",
      "close": "36.11",
      "volume": "450582"
    },
    {
      "date": "2026-04-23",
      "open": "36.04",
      "high": "36.30",
      "low": "33.035",
      "close": "33.52",
      "volume": "723620"
    },
    {
      "date": "2026-04-24",
      "open": "33.57",
      "high": "34.01",
      "low": "31.875",
      "close": "32.35",
      "volume": "828251"
    },
    {
      "date": "2026-04-27",
      "open": "32.43",
      "high": "32.965",
      "low": "32.3775",
      "close": "32.86",
      "volume": "662293"
    },
    {
      "date": "2026-04-28",
      "open": "33.22",
      "high": "33.90",
      "low": "32.87",
      "close": "33.82",
      "volume": "616756"
    },
    {
      "date": "2026-04-29",
      "open": "33.48",
      "high": "34.605",
      "low": "33.48",
      "close": "34.34",
      "volume": "533691"
    },
    {
      "date": "2026-04-30",
      "open": "33.99",
      "high": "34.42",
      "low": "33.62",
      "close": "33.94",
      "volume": "558428"
    },
    {
      "date": "2026-05-01",
      "open": "34.36",
      "high": "34.445",
      "low": "33.43",
      "close": "33.64",
      "volume": "592205"
    },
    {
      "date": "2026-05-04",
      "open": "33.66",
      "high": "34.41",
      "low": "33.44",
      "close": "33.82",
      "volume": "610018"
    },
    {
      "date": "2026-05-05",
      "open": "33.83",
      "high": "35.02",
      "low": "33.725",
      "close": "34.75",
      "volume": "445822"
    },
    {
      "date": "2026-05-06",
      "open": "34.90",
      "high": "34.90",
      "low": "33.95",
      "close": "34.11",
      "volume": "366208"
    },
    {
      "date": "2026-05-07",
      "open": "34.28",
      "high": "34.68",
      "low": "33.97",
      "close": "34.44",
      "volume": "386104"
    },
    {
      "date": "2026-05-08",
      "open": "35.70",
      "high": "36.25",
      "low": "34.695",
      "close": "36.04",
      "volume": "708193"
    },
    {
      "date": "2026-05-11",
      "open": "36.04",
      "high": "36.57",
      "low": "35.36",
      "close": "35.63",
      "volume": "763617"
    },
    {
      "date": "2026-05-12",
      "open": "35.88",
      "high": "36.20",
      "low": "34.94",
      "close": "35.12",
      "volume": "717963"
    },
    {
      "date": "2026-05-13",
      "open": "35.12",
      "high": "35.50",
      "low": "34.40",
      "close": "34.92",
      "volume": "515155"
    },
    {
      "date": "2026-05-14",
      "open": "35.10",
      "high": "35.67",
      "low": "34.87",
      "close": "35.03",
      "volume": "500488"
    },
    {
      "date": "2026-05-15",
      "open": "35.04",
      "high": "35.085",
      "low": "33.79",
      "close": "34.01",
      "volume": "608822"
    },
    {
      "date": "2026-05-18",
      "open": "34.20",
      "high": "34.99",
      "low": "34.10",
      "close": "34.67",
      "volume": "911135"
    },
    {
      "date": "2026-05-19",
      "open": "34.67",
      "high": "34.94",
      "low": "33.55",
      "close": "33.89",
      "volume": "861434"
    },
    {
      "date": "2026-05-20",
      "open": "33.78",
      "high": "34.11",
      "low": "33.01",
      "close": "33.81",
      "volume": "1097530"
    },
    {
      "date": "2026-05-21",
      "open": "33.51",
      "high": "34.01",
      "low": "32.77",
      "close": "33.78",
      "volume": "712229"
    },
    {
      "date": "2026-05-22",
      "open": "33.74",
      "high": "34.25",
      "low": "33.57",
      "close": "33.98",
      "volume": "671181"
    },
    {
      "date": "2026-05-26",
      "open": "33.89",
      "high": "34.0592",
      "low": "33.455",
      "close": "33.89",
      "volume": "465740"
    },
    {
      "date": "2026-05-27",
      "open": "33.91",
      "high": "34.1802",
      "low": "33.26",
      "close": "33.54",
      "volume": "694376"
    },
    {
      "date": "2026-05-28",
      "open": "33.49",
      "high": "33.56",
      "low": "33.00",
      "close": "33.09",
      "volume": "665273"
    },
    {
      "date": "2026-05-29",
      "open": "32.87",
      "high": "33.05",
      "low": "32.30",
      "close": "32.38",
      "volume": "853078"
    },
    {
      "date": "2026-06-01",
      "open": "32.29",
      "high": "32.91",
      "low": "32.03",
      "close": "32.86",
      "volume": "700668"
    },
    {
      "date": "2026-06-02",
      "open": "32.87",
      "high": "33.38",
      "low": "32.59",
      "close": "33.26",
      "volume": "546969"
    },
    {
      "date": "2026-06-03",
      "open": "33.14",
      "high": "33.24",
      "low": "32.52",
      "close": "33.09",
      "volume": "677785"
    },
    {
      "date": "2026-06-04",
      "open": "33.44",
      "high": "35.11",
      "low": "33.44",
      "close": "34.14",
      "volume": "649758"
    },
    {
      "date": "2026-06-05",
      "open": "34.17",
      "high": "34.80",
      "low": "34.03",
      "close": "34.27",
      "volume": "412342"
    },
    {
      "date": "2026-06-08",
      "open": "34.11",
      "high": "34.59",
      "low": "33.94",
      "close": "34.08",
      "volume": "406030"
    },
    {
      "date": "2026-06-09",
      "open": "34.15",
      "high": "34.60",
      "low": "33.84",
      "close": "34.33",
      "volume": "526256"
    },
    {
      "date": "2026-06-10",
      "open": "34.48",
      "high": "35.595",
      "low": "34.375",
      "close": "35.22",
      "volume": "459121"
    },
    {
      "date": "2026-06-11",
      "open": "35.15",
      "high": "35.645",
      "low": "35.10",
      "close": "35.31",
      "volume": "434828"
    },
    {
      "date": "2026-06-12",
      "open": "35.34",
      "high": "35.45",
      "low": "34.01",
      "close": "34.04",
      "volume": "691171"
    },
    {
      "date": "2026-06-15",
      "open": "33.79",
      "high": "33.96",
      "low": "32.16",
      "close": "32.32",
      "volume": "730543"
    },
    {
      "date": "2026-06-16",
      "open": "32.37",
      "high": "32.665",
      "low": "31.59",
      "close": "32.16",
      "volume": "990440"
    },
    {
      "date": "2026-06-17",
      "open": "31.93",
      "high": "32.11",
      "low": "31.285",
      "close": "31.77",
      "volume": "440789"
    },
    {
      "date": "2026-06-18",
      "open": "31.81",
      "high": "32.29",
      "low": "31.56",
      "close": "32.03",
      "volume": "1474013"
    },
    {
      "date": "2026-06-22",
      "open": "31.97",
      "high": "33.08",
      "low": "31.90",
      "close": "32.80",
      "volume": "542037"
    },
    {
      "date": "2026-06-23",
      "open": "32.99",
      "high": "33.32",
      "low": "32.42",
      "close": "32.72",
      "volume": "504591"
    },
    {
      "date": "2026-06-24",
      "open": "32.66",
      "high": "33.38",
      "low": "32.3815",
      "close": "32.89",
      "volume": "618364"
    },
    {
      "date": "2026-06-25",
      "open": "32.69",
      "high": "33.34",
      "low": "32.55",
      "close": "32.98",
      "volume": "512977"
    },
    {
      "date": "2026-06-26",
      "open": "33.18",
      "high": "33.67",
      "low": "32.805",
      "close": "33.33",
      "volume": "1178225"
    },
    {
      "date": "2026-06-29",
      "open": "33.30",
      "high": "33.51",
      "low": "32.18",
      "close": "32.19",
      "volume": "598659"
    },
    {
      "date": "2026-06-30",
      "open": "32.21",
      "high": "32.65",
      "low": "31.93",
      "close": "32.00",
      "volume": "708517"
    },
    {
      "date": "2026-07-01",
      "open": "32.38",
      "high": "33.82",
      "low": "31.755",
      "close": "33.25",
      "volume": "811407"
    },
    {
      "date": "2026-07-02",
      "open": "33.25",
      "high": "34.68",
      "low": "33.18",
      "close": "34.43",
      "volume": "634782"
    },
    {
      "date": "2026-07-06",
      "open": "34.39",
      "high": "35.43",
      "low": "34.3575",
      "close": "35.00",
      "volume": "590299"
    },
    {
      "date": "2026-07-07",
      "open": "35.52",
      "high": "35.865",
      "low": "34.625",
      "close": "35.16",
      "volume": "712111"
    },
    {
      "date": "2026-07-08",
      "open": "35.45",
      "high": "35.88",
      "low": "35.03",
      "close": "35.08",
      "volume": "631349"
    },
    {
      "date": "2026-07-09",
      "open": "34.75",
      "high": "35.698",
      "low": "34.75",
      "close": "35.63",
      "volume": "558627"
    },
    {
      "date": "2026-07-10",
      "open": "35.90",
      "high": "35.94",
      "low": "35.345",
      "close": "35.71",
      "volume": "491271"
    },
    {
      "date": "2026-07-13",
      "open": "35.86",
      "high": "36.63",
      "low": "35.86",
      "close": "36.55",
      "volume": "434125"
    },
    {
      "date": "2026-07-14",
      "open": "36.48",
      "high": "37.08",
      "low": "35.78",
      "close": "36.32",
      "volume": "556828"
    },
    {
      "date": "2026-07-15",
      "open": "36.12",
      "high": "36.25",
      "low": "32.07",
      "close": "32.345",
      "volume": "2311404"
    },
    {
      "date": "2026-07-16",
      "open": "32.78",
      "high": "33.25",
      "low": "32.07",
      "close": "32.49",
      "volume": "932630"
    },
    {
      "date": "2026-07-17",
      "open": "32.17",
      "high": "32.39",
      "low": "31.27",
      "close": "31.66",
      "volume": "737653"
    },
    {
      "date": "2026-07-20",
      "open": "31.77",
      "high": "31.795",
      "low": "30.32",
      "close": "30.38",
      "volume": "848188"
    },
    {
      "date": "2026-07-21",
      "open": "30.25",
      "high": "30.96",
      "low": "29.21",
      "close": "30.51",
      "volume": "1175827"
    },
    {
      "date": "2026-07-22",
      "open": "30.58",
      "high": "30.62",
      "low": "28.96",
      "close": "29.41",
      "volume": "952687"
    },
    {
      "date": "2026-07-23",
      "open": "29.06",
      "high": "30.88",
      "low": "29.03",
      "close": "30.84",
      "volume": "868708"
    },
    {
      "date": "2026-07-24",
      "open": "30.84",
      "high": "31.23",
      "low": "30.31",
      "close": "30.36",
      "volume": "638059"
    },
    {
      "date": "2026-07-27",
      "open": "30.59",
      "high": "31.90",
      "low": "30.51",
      "close": "31.72",
      "volume": "627705"
    },
    {
      "date": "2026-07-28",
      "open": "31.90",
      "high": "33.08",
      "low": "31.85",
      "close": "32.84",
      "volume": "598889"
    },
    {
      "date": "2026-07-29",
      "open": "33.03",
      "high": "34.77",
      "low": "33.03",
      "close": "34.55",
      "volume": "673048"
    },
    {
      "date": "2026-07-30",
      "open": "34.28",
      "high": "34.3647",
      "low": "32.42",
      "close": "32.46",
      "volume": "1053176"
    },
    {
      "date": "2026-07-31",
      "open": "31.99",
      "high": "32.475",
      "low": "30.865",
      "close": "31.81",
      "volume": "1015929"
    },
    {
      "date": "2026-08-03",
      "open": "31.79",
      "high": "32.86",
      "low": "31.75",
      "close": "32.57",
      "volume": "596890"
    },
    {
      "date": "2026-08-04",
      "open": "32.26",
      "high": "32.99",
      "low": "32.26",
      "close": "32.92",
      "volume": "498237"
    }
  ]
}