{
  "source": "https://api.nasdaq.com/api/quote/PAA/historical",
  "symbol": "PAA",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "9.75",
      "high": "9.87",
      "low": "9.66",
      "close": "9.67",
      "volume": "3990171"
    },
    {
      "date": "2021-08-09",
      "open": "9.56",
      "high": "9.627",
      "low": "9.435",
      "close": "9.46",
      "volume": "3950540"
    },
    {
      "date": "2021-08-10",
      "open": "9.52",
      "high": "9.81",
      "low": "9.51",
      "close": "9.77",
      "volume": "3514933"
    },
    {
      "date": "2021-08-11",
      "open": "9.75",
      "high": "9.92",
      "low": "9.60",
      "close": "9.85",
      "volume": "3356360"
    },
    {
      "date": "2021-08-12",
      "open": "9.85",
      "high": "10.06",
      "low": "9.66",
      "close": "10.05",
      "volume": "3748287"
    },
    {
      "date": "2021-08-13",
      "open": "10.07",
      "high": "10.24",
      "low": "9.99",
      "close": "10.00",
      "volume": "3484478"
    },
    {
      "date": "2021-08-16",
      "open": "9.98",
      "high": "9.98",
      "low": "9.70",
      "close": "9.73",
      "volume": "3770444"
    },
    {
      "date": "2021-08-17",
      "open": "9.66",
      "high": "9.895",
      "low": "9.58",
      "close": "9.69",
      "volume": "3131992"
    },
    {
      "date": "2021-08-18",
      "open": "9.71",
      "high": "9.77",
      "low": "9.42",
      "close": "9.42",
      "volume": "3867040"
    },
    {
      "date": "2021-08-19",
      "open": "9.25",
      "high": "9.34",
      "low": "9.00",
      "close": "9.11",
      "volume": "4793205"
    },
    {
      "date": "2021-08-20",
      "open": "9.04",
      "high": "9.22",
      "low": "9.00",
      "close": "9.17",
      "volume": "1863573"
    },
    {
      "date": "2021-08-23",
      "open": "9.43",
      "high": "9.5399",
      "low": "9.315",
      "close": "9.41",
      "volume": "4171193"
    },
    {
      "date": "2021-08-24",
      "open": "9.50",
      "high": "9.60",
      "low": "9.42",
      "close": "9.52",
      "volume": "2552920"
    },
    {
      "date": "2021-08-25",
      "open": "9.53",
      "high": "9.71",
      "low": "9.445",
      "close": "9.60",
      "volume": "2562346"
    },
    {
      "date": "2021-08-26",
      "open": "9.62",
      "high": "9.62",
      "low": "9.21",
      "close": "9.21",
      "volume": "3160578"
    },
    {
      "date": "2021-08-27",
      "open": "9.27",
      "high": "9.57",
      "low": "9.27",
      "close": "9.49",
      "volume": "2236610"
    },
    {
      "date": "2021-08-30",
      "open": "9.49",
      "high": "9.53",
      "low": "9.24",
      "close": "9.25",
      "volume": "3153448"
    },
    {
      "date": "2021-08-31",
      "open": "9.26",
      "high": "9.40",
      "low": "9.16",
      "close": "9.33",
      "volume": "2555089"
    },
    {
      "date": "2021-09-01",
      "open": "9.29",
      "high": "9.412",
      "low": "9.23",
      "close": "9.39",
      "volume": "4081296"
    },
    {
      "date": "2021-09-02",
      "open": "9.44",
      "high": "9.69",
      "low": "9.42",
      "close": "9.66",
      "volume": "2553892"
    },
    {
      "date": "2021-09-03",
      "open": "9.65",
      "high": "9.77",
      "low": "9.60",
      "close": "9.64",
      "volume": "2631679"
    },
    {
      "date": "2021-09-07",
      "open": "9.55",
      "high": "9.74",
      "low": "9.51",
      "close": "9.58",
      "volume": "2982112"
    },
    {
      "date": "2021-09-08",
      "open": "9.66",
      "high": "9.77",
      "low": "9.49",
      "close": "9.66",
      "volume": "4271841"
    },
    {
      "date": "2021-09-09",
      "open": "9.61",
      "high": "9.77",
      "low": "9.50",
      "close": "9.62",
      "volume": "3860545"
    },
    {
      "date": "2021-09-10",
      "open": "9.82",
      "high": "9.85",
      "low": "9.64",
      "close": "9.67",
      "volume": "4256031"
    },
    {
      "date": "2021-09-13",
      "open": "9.73",
      "high": "9.985",
      "low": "9.73",
      "close": "9.93",
      "volume": "4284754"
    },
    {
      "date": "2021-09-14",
      "open": "9.95",
      "high": "10.09",
      "low": "9.8937",
      "close": "9.90",
      "volume": "4610798"
    },
    {
      "date": "2021-09-15",
      "open": "10.05",
      "high": "10.19",
      "low": "9.93",
      "close": "10.01",
      "volume": "6576284"
    },
    {
      "date": "2021-09-16",
      "open": "10.00",
      "high": "10.05",
      "low": "9.72",
      "close": "9.80",
      "volume": "7483848"
    },
    {
      "date": "2021-09-17",
      "open": "9.88",
      "high": "9.88",
      "low": "9.45",
      "close": "9.47",
      "volume": "10816860"
    },
    {
      "date": "2021-09-20",
      "open": "9.27",
      "high": "9.445",
      "low": "9.12",
      "close": "9.24",
      "volume": "7135016"
    },
    {
      "date": "2021-09-21",
      "open": "9.33",
      "high": "9.36",
      "low": "9.12",
      "close": "9.24",
      "volume": "4069648"
    },
    {
      "date": "2021-09-22",
      "open": "9.31",
      "high": "9.67",
      "low": "9.31",
      "close": "9.52",
      "volume": "5745356"
    },
    {
      "date": "2021-09-23",
      "open": "9.54",
      "high": "10.04",
      "low": "9.505",
      "close": "10.02",
      "volume": "4855423"
    },
    {
      "date": "2021-09-24",
      "open": "9.98",
      "high": "10.12",
      "low": "9.8799",
      "close": "10.03",
      "volume": "3072293"
    },
    {
      "date": "2021-09-27",
      "open": "10.19",
      "high": "10.47",
      "low": "10.14",
      "close": "10.36",
      "volume": "4328460"
    },
    {
      "date": "2021-09-28",
      "open": "10.40",
      "high": "10.46",
      "low": "10.13",
      "close": "10.17",
      "volume": "4121882"
    },
    {
      "date": "2021-09-29",
      "open": "10.14",
      "high": "10.32",
      "low": "9.96",
      "close": "10.31",
      "volume": "3509548"
    },
    {
      "date": "2021-09-30",
      "open": "10.32",
      "high": "10.37",
      "low": "10.14",
      "close": "10.17",
      "volume": "4651259"
    },
    {
      "date": "2021-10-01",
      "open": "10.20",
      "high": "10.28",
      "low": "10.00",
      "close": "10.21",
      "volume": "3039358"
    },
    {
      "date": "2021-10-04",
      "open": "10.37",
      "high": "10.37",
      "low": "10.045",
      "close": "10.19",
      "volume": "4522329"
    },
    {
      "date": "2021-10-05",
      "open": "10.29",
      "high": "10.41",
      "low": "10.025",
      "close": "10.19",
      "volume": "3863131"
    },
    {
      "date": "2021-10-06",
      "open": "10.037",
      "high": "10.09",
      "low": "9.78",
      "close": "9.93",
      "volume": "4043104"
    },
    {
      "date": "2021-10-07",
      "open": "9.99",
      "high": "10.27",
      "low": "9.94",
      "close": "10.22",
      "volume": "3541632"
    },
    {
      "date": "2021-10-08",
      "open": "10.24",
      "high": "10.43",
      "low": "10.24",
      "close": "10.42",
      "volume": "2058137"
    },
    {
      "date": "2021-10-11",
      "open": "10.53",
      "high": "10.63",
      "low": "10.45",
      "close": "10.49",
      "volume": "3008061"
    },
    {
      "date": "2021-10-12",
      "open": "10.49",
      "high": "10.58",
      "low": "10.42",
      "close": "10.57",
      "volume": "2129423"
    },
    {
      "date": "2021-10-13",
      "open": "10.49",
      "high": "10.725",
      "low": "10.4201",
      "close": "10.72",
      "volume": "2557285"
    },
    {
      "date": "2021-10-14",
      "open": "10.81",
      "high": "10.95",
      "low": "10.735",
      "close": "10.90",
      "volume": "3759126"
    },
    {
      "date": "2021-10-15",
      "open": "10.99",
      "high": "11.17",
      "low": "10.97",
      "close": "11.10",
      "volume": "3345856"
    },
    {
      "date": "2021-10-18",
      "open": "11.17",
      "high": "11.285",
      "low": "11.01",
      "close": "11.15",
      "volume": "2962719"
    },
    {
      "date": "2021-10-19",
      "open": "11.17",
      "high": "11.23",
      "low": "11.09",
      "close": "11.19",
      "volume": "1716403"
    },
    {
      "date": "2021-10-20",
      "open": "11.19",
      "high": "11.38",
      "low": "11.03",
      "close": "11.37",
      "volume": "3412342"
    },
    {
      "date": "2021-10-21",
      "open": "11.33",
      "high": "11.34",
      "low": "10.83",
      "close": "10.98",
      "volume": "6529842"
    },
    {
      "date": "2021-10-22",
      "open": "10.98",
      "high": "11.045",
      "low": "10.77",
      "close": "10.94",
      "volume": "3740519"
    },
    {
      "date": "2021-10-25",
      "open": "11.04",
      "high": "11.075",
      "low": "10.78",
      "close": "10.85",
      "volume": "4171169"
    },
    {
      "date": "2021-10-26",
      "open": "10.90",
      "high": "10.92",
      "low": "10.49",
      "close": "10.52",
      "volume": "6123540"
    },
    {
      "date": "2021-10-27",
      "open": "10.45",
      "high": "10.61",
      "low": "10.35",
      "close": "10.48",
      "volume": "6304498"
    },
    {
      "date": "2021-10-28",
      "open": "10.40",
      "high": "10.40",
      "low": "10.095",
      "close": "10.24",
      "volume": "4193722"
    },
    {
      "date": "2021-10-29",
      "open": "10.07",
      "high": "10.195",
      "low": "9.96",
      "close": "10.12",
      "volume": "5057659"
    },
    {
      "date": "2021-11-01",
      "open": "10.225",
      "high": "10.63",
      "low": "10.18",
      "close": "10.59",
      "volume": "4437931"
    },
    {
      "date": "2021-11-02",
      "open": "10.63",
      "high": "10.63",
      "low": "10.40",
      "close": "10.60",
      "volume": "5070270"
    },
    {
      "date": "2021-11-03",
      "open": "10.60",
      "high": "10.88",
      "low": "10.45",
      "close": "10.54",
      "volume": "4928251"
    },
    {
      "date": "2021-11-04",
      "open": "10.64",
      "high": "10.74",
      "low": "10.47",
      "close": "10.60",
      "volume": "2443499"
    },
    {
      "date": "2021-11-05",
      "open": "10.70",
      "high": "10.76",
      "low": "10.55",
      "close": "10.65",
      "volume": "2841333"
    },
    {
      "date": "2021-11-08",
      "open": "10.65",
      "high": "10.83",
      "low": "10.65",
      "close": "10.79",
      "volume": "3435524"
    },
    {
      "date": "2021-11-09",
      "open": "10.80",
      "high": "10.885",
      "low": "10.745",
      "close": "10.87",
      "volume": "2940674"
    },
    {
      "date": "2021-11-10",
      "open": "10.82",
      "high": "10.945",
      "low": "10.65",
      "close": "10.65",
      "volume": "2196073"
    },
    {
      "date": "2021-11-11",
      "open": "10.71",
      "high": "10.785",
      "low": "10.63",
      "close": "10.67",
      "volume": "3077802"
    },
    {
      "date": "2021-11-12",
      "open": "10.67",
      "high": "10.715",
      "low": "10.475",
      "close": "10.62",
      "volume": "2820460"
    },
    {
      "date": "2021-11-15",
      "open": "10.75",
      "high": "10.86",
      "low": "10.58",
      "close": "10.59",
      "volume": "3241619"
    },
    {
      "date": "2021-11-16",
      "open": "10.57",
      "high": "10.75",
      "low": "10.5233",
      "close": "10.61",
      "volume": "4271836"
    },
    {
      "date": "2021-11-17",
      "open": "10.55",
      "high": "10.73",
      "low": "10.38",
      "close": "10.41",
      "volume": "4023087"
    },
    {
      "date": "2021-11-18",
      "open": "10.33",
      "high": "10.495",
      "low": "10.32",
      "close": "10.41",
      "volume": "3340193"
    },
    {
      "date": "2021-11-19",
      "open": "10.22",
      "high": "10.2802",
      "low": "9.99",
      "close": "10.05",
      "volume": "4110152"
    },
    {
      "date": "2021-11-22",
      "open": "10.06",
      "high": "10.14",
      "low": "9.875",
      "close": "9.88",
      "volume": "3953212"
    },
    {
      "date": "2021-11-23",
      "open": "9.91",
      "high": "10.11",
      "low": "9.91",
      "close": "10.06",
      "volume": "3875129"
    },
    {
      "date": "2021-11-24",
      "open": "10.06",
      "high": "10.23",
      "low": "10.04",
      "close": "10.16",
      "volume": "2736133"
    },
    {
      "date": "2021-11-26",
      "open": "9.87",
      "high": "9.94",
      "low": "9.66",
      "close": "9.90",
      "volume": "2756906"
    },
    {
      "date": "2021-11-29",
      "open": "10.00",
      "high": "10.06",
      "low": "9.68",
      "close": "9.70",
      "volume": "4727948"
    },
    {
      "date": "2021-11-30",
      "open": "9.5668",
      "high": "9.5668",
      "low": "9.17",
      "close": "9.30",
      "volume": "5088552"
    },
    {
      "date": "2021-12-01",
      "open": "9.51",
      "high": "9.57",
      "low": "9.13",
      "close": "9.21",
      "volume": "4121439"
    },
    {
      "date": "2021-12-02",
      "open": "9.19",
      "high": "9.515",
      "low": "9.06",
      "close": "9.40",
      "volume": "3604484"
    },
    {
      "date": "2021-12-03",
      "open": "9.58",
      "high": "9.665",
      "low": "9.225",
      "close": "9.29",
      "volume": "4025102"
    },
    {
      "date": "2021-12-06",
      "open": "9.47",
      "high": "9.565",
      "low": "9.2097",
      "close": "9.37",
      "volume": "2586261"
    },
    {
      "date": "2021-12-07",
      "open": "9.55",
      "high": "9.795",
      "low": "9.48",
      "close": "9.59",
      "volume": "7812535"
    },
    {
      "date": "2021-12-08",
      "open": "9.60",
      "high": "9.78",
      "low": "9.47",
      "close": "9.53",
      "volume": "2835591"
    },
    {
      "date": "2021-12-09",
      "open": "9.41",
      "high": "9.45",
      "low": "9.25",
      "close": "9.36",
      "volume": "3433438"
    },
    {
      "date": "2021-12-10",
      "open": "9.37",
      "high": "9.44",
      "low": "9.13",
      "close": "9.26",
      "volume": "3815251"
    },
    {
      "date": "2021-12-13",
      "open": "9.20",
      "high": "9.24",
      "low": "8.95",
      "close": "8.98",
      "volume": "3219299"
    },
    {
      "date": "2021-12-14",
      "open": "8.88",
      "high": "9.20",
      "low": "8.88",
      "close": "8.99",
      "volume": "2766698"
    },
    {
      "date": "2021-12-15",
      "open": "8.99",
      "high": "9.19",
      "low": "8.78",
      "close": "9.13",
      "volume": "4248579"
    },
    {
      "date": "2021-12-16",
      "open": "9.22",
      "high": "9.40",
      "low": "9.16",
      "close": "9.21",
      "volume": "3459539"
    },
    {
      "date": "2021-12-17",
      "open": "9.13",
      "high": "9.20",
      "low": "9.00",
      "close": "9.03",
      "volume": "5949360"
    },
    {
      "date": "2021-12-20",
      "open": "8.90",
      "high": "8.91",
      "low": "8.64",
      "close": "8.76",
      "volume": "5256777"
    },
    {
      "date": "2021-12-21",
      "open": "8.86",
      "high": "9.13",
      "low": "8.86",
      "close": "9.02",
      "volume": "4597810"
    },
    {
      "date": "2021-12-22",
      "open": "9.02",
      "high": "9.15",
      "low": "8.91",
      "close": "9.06",
      "volume": "3389638"
    },
    {
      "date": "2021-12-23",
      "open": "9.09",
      "high": "9.165",
      "low": "9.09",
      "close": "9.10",
      "volume": "2286137"
    },
    {
      "date": "2021-12-27",
      "open": "9.09",
      "high": "9.315",
      "low": "9.00",
      "close": "9.29",
      "volume": "2875943"
    },
    {
      "date": "2021-12-28",
      "open": "9.30",
      "high": "9.475",
      "low": "9.22",
      "close": "9.22",
      "volume": "1688006"
    },
    {
      "date": "2021-12-29",
      "open": "9.27",
      "high": "9.27",
      "low": "9.13",
      "close": "9.17",
      "volume": "2335745"
    },
    {
      "date": "2021-12-30",
      "open": "9.16",
      "high": "9.375",
      "low": "9.14",
      "close": "9.27",
      "volume": "2799864"
    },
    {
      "date": "2021-12-31",
      "open": "9.21",
      "high": "9.365",
      "low": "9.19",
      "close": "9.34",
      "volume": "2254379"
    },
    {
      "date": "2022-01-03",
      "open": "9.33",
      "high": "9.83",
      "low": "9.33",
      "close": "9.81",
      "volume": "3976591"
    },
    {
      "date": "2022-01-04",
      "open": "9.90",
      "high": "9.985",
      "low": "9.831",
      "close": "9.91",
      "volume": "2892667"
    },
    {
      "date": "2022-01-05",
      "open": "10.00",
      "high": "10.155",
      "low": "9.81",
      "close": "9.84",
      "volume": "3234023"
    },
    {
      "date": "2022-01-06",
      "open": "10.02",
      "high": "10.18",
      "low": "9.88",
      "close": "10.04",
      "volume": "2311605"
    },
    {
      "date": "2022-01-07",
      "open": "10.04",
      "high": "10.21",
      "low": "10.04",
      "close": "10.07",
      "volume": "3633725"
    },
    {
      "date": "2022-01-10",
      "open": "10.15",
      "high": "10.23",
      "low": "9.92",
      "close": "10.15",
      "volume": "5519154"
    },
    {
      "date": "2022-01-11",
      "open": "10.25",
      "high": "10.435",
      "low": "10.0898",
      "close": "10.38",
      "volume": "3544230"
    },
    {
      "date": "2022-01-12",
      "open": "10.46",
      "high": "10.60",
      "low": "10.37",
      "close": "10.51",
      "volume": "4803833"
    },
    {
      "date": "2022-01-13",
      "open": "10.55",
      "high": "10.81",
      "low": "10.485",
      "close": "10.70",
      "volume": "5910388"
    },
    {
      "date": "2022-01-14",
      "open": "10.695",
      "high": "10.97",
      "low": "10.66",
      "close": "10.95",
      "volume": "3669280"
    },
    {
      "date": "2022-01-18",
      "open": "11.00",
      "high": "11.15",
      "low": "10.872",
      "close": "11.06",
      "volume": "5516966"
    },
    {
      "date": "2022-01-19",
      "open": "11.14",
      "high": "11.169",
      "low": "10.76",
      "close": "10.77",
      "volume": "5253938"
    },
    {
      "date": "2022-01-20",
      "open": "10.72",
      "high": "10.78",
      "low": "10.49",
      "close": "10.51",
      "volume": "5002523"
    },
    {
      "date": "2022-01-21",
      "open": "10.46",
      "high": "10.4991",
      "low": "10.15",
      "close": "10.17",
      "volume": "5187547"
    },
    {
      "date": "2022-01-24",
      "open": "9.98",
      "high": "10.14",
      "low": "9.65",
      "close": "10.11",
      "volume": "5875987"
    },
    {
      "date": "2022-01-25",
      "open": "10.33",
      "high": "10.58",
      "low": "10.00",
      "close": "10.48",
      "volume": "5131266"
    },
    {
      "date": "2022-01-26",
      "open": "10.65",
      "high": "10.92",
      "low": "10.53",
      "close": "10.64",
      "volume": "6132038"
    },
    {
      "date": "2022-01-27",
      "open": "10.83",
      "high": "10.94",
      "low": "10.62",
      "close": "10.73",
      "volume": "5399729"
    },
    {
      "date": "2022-01-28",
      "open": "10.45",
      "high": "10.685",
      "low": "10.36",
      "close": "10.68",
      "volume": "3947559"
    },
    {
      "date": "2022-01-31",
      "open": "10.58",
      "high": "10.89",
      "low": "10.56",
      "close": "10.77",
      "volume": "4867413"
    },
    {
      "date": "2022-02-01",
      "open": "10.63",
      "high": "11.35",
      "low": "10.6095",
      "close": "11.31",
      "volume": "7954841"
    },
    {
      "date": "2022-02-02",
      "open": "11.42",
      "high": "11.62",
      "low": "11.215",
      "close": "11.60",
      "volume": "7975825"
    },
    {
      "date": "2022-02-03",
      "open": "11.39",
      "high": "11.73",
      "low": "11.325",
      "close": "11.73",
      "volume": "5160409"
    },
    {
      "date": "2022-02-04",
      "open": "11.78",
      "high": "12.10",
      "low": "11.655",
      "close": "12.02",
      "volume": "5961659"
    },
    {
      "date": "2022-02-07",
      "open": "11.90",
      "high": "12.07",
      "low": "11.77",
      "close": "11.97",
      "volume": "5325512"
    },
    {
      "date": "2022-02-08",
      "open": "11.94",
      "high": "12.005",
      "low": "11.52",
      "close": "11.65",
      "volume": "6311936"
    },
    {
      "date": "2022-02-09",
      "open": "11.67",
      "high": "11.78",
      "low": "11.50",
      "close": "11.62",
      "volume": "4870328"
    },
    {
      "date": "2022-02-10",
      "open": "11.15",
      "high": "11.22",
      "low": "10.47",
      "close": "10.56",
      "volume": "16334760"
    },
    {
      "date": "2022-02-11",
      "open": "10.77",
      "high": "10.995",
      "low": "10.68",
      "close": "10.81",
      "volume": "9511626"
    },
    {
      "date": "2022-02-14",
      "open": "10.905",
      "high": "10.905",
      "low": "10.615",
      "close": "10.69",
      "volume": "5802928"
    },
    {
      "date": "2022-02-15",
      "open": "10.58",
      "high": "10.695",
      "low": "10.41",
      "close": "10.63",
      "volume": "5729552"
    },
    {
      "date": "2022-02-16",
      "open": "10.64",
      "high": "10.90",
      "low": "10.50",
      "close": "10.51",
      "volume": "4859254"
    },
    {
      "date": "2022-02-17",
      "open": "10.52",
      "high": "10.5286",
      "low": "10.17",
      "close": "10.20",
      "volume": "6575762"
    },
    {
      "date": "2022-02-18",
      "open": "10.08",
      "high": "10.245",
      "low": "10.02",
      "close": "10.13",
      "volume": "5774811"
    },
    {
      "date": "2022-02-22",
      "open": "10.145",
      "high": "10.30",
      "low": "9.75",
      "close": "9.95",
      "volume": "8431856"
    },
    {
      "date": "2022-02-23",
      "open": "10.06",
      "high": "10.14",
      "low": "9.785",
      "close": "10.11",
      "volume": "7451792"
    },
    {
      "date": "2022-02-24",
      "open": "10.16",
      "high": "10.25",
      "low": "9.625",
      "close": "9.99",
      "volume": "9841789"
    },
    {
      "date": "2022-02-25",
      "open": "10.05",
      "high": "10.205",
      "low": "9.975",
      "close": "10.16",
      "volume": "6989965"
    },
    {
      "date": "2022-02-28",
      "open": "10.22",
      "high": "10.575",
      "low": "10.12",
      "close": "10.57",
      "volume": "11599700"
    },
    {
      "date": "2022-03-01",
      "open": "10.55",
      "high": "10.66",
      "low": "10.405",
      "close": "10.61",
      "volume": "4611168"
    },
    {
      "date": "2022-03-02",
      "open": "10.77",
      "high": "11.01",
      "low": "10.69",
      "close": "10.98",
      "volume": "6421280"
    },
    {
      "date": "2022-03-03",
      "open": "10.83",
      "high": "11.005",
      "low": "10.77",
      "close": "10.88",
      "volume": "6437589"
    },
    {
      "date": "2022-03-04",
      "open": "10.90",
      "high": "10.93",
      "low": "10.68",
      "close": "10.86",
      "volume": "4241648"
    },
    {
      "date": "2022-03-07",
      "open": "11.01",
      "high": "11.42",
      "low": "10.70",
      "close": "10.83",
      "volume": "7476843"
    },
    {
      "date": "2022-03-08",
      "open": "11.00",
      "high": "11.78",
      "low": "10.98",
      "close": "11.31",
      "volume": "19640740"
    },
    {
      "date": "2022-03-09",
      "open": "11.16",
      "high": "11.20",
      "low": "10.71",
      "close": "10.83",
      "volume": "6881292"
    },
    {
      "date": "2022-03-10",
      "open": "10.82",
      "high": "11.26",
      "low": "10.82",
      "close": "11.20",
      "volume": "5647435"
    },
    {
      "date": "2022-03-11",
      "open": "11.24",
      "high": "11.35",
      "low": "10.77",
      "close": "10.80",
      "volume": "4687971"
    },
    {
      "date": "2022-03-14",
      "open": "10.75",
      "high": "10.7501",
      "low": "10.31",
      "close": "10.55",
      "volume": "7584019"
    },
    {
      "date": "2022-03-15",
      "open": "10.37",
      "high": "10.60",
      "low": "10.185",
      "close": "10.58",
      "volume": "5452654"
    },
    {
      "date": "2022-03-16",
      "open": "10.59",
      "high": "10.71",
      "low": "10.40",
      "close": "10.54",
      "volume": "5493356"
    },
    {
      "date": "2022-03-17",
      "open": "10.71",
      "high": "10.83",
      "low": "10.58",
      "close": "10.77",
      "volume": "3846110"
    },
    {
      "date": "2022-03-18",
      "open": "10.76",
      "high": "10.78",
      "low": "10.455",
      "close": "10.52",
      "volume": "8253088"
    },
    {
      "date": "2022-03-21",
      "open": "10.72",
      "high": "10.96",
      "low": "10.685",
      "close": "10.85",
      "volume": "5408156"
    },
    {
      "date": "2022-03-22",
      "open": "10.89",
      "high": "10.895",
      "low": "10.60",
      "close": "10.71",
      "volume": "5018620"
    },
    {
      "date": "2022-03-23",
      "open": "10.83",
      "high": "10.95",
      "low": "10.76",
      "close": "10.84",
      "volume": "3228439"
    },
    {
      "date": "2022-03-24",
      "open": "10.82",
      "high": "11.11",
      "low": "10.82",
      "close": "11.06",
      "volume": "3242027"
    },
    {
      "date": "2022-03-25",
      "open": "11.06",
      "high": "11.36",
      "low": "11.02",
      "close": "11.33",
      "volume": "4258932"
    },
    {
      "date": "2022-03-28",
      "open": "11.31",
      "high": "11.31",
      "low": "10.768",
      "close": "10.92",
      "volume": "6554573"
    },
    {
      "date": "2022-03-29",
      "open": "10.82",
      "high": "10.95",
      "low": "10.67",
      "close": "10.91",
      "volume": "5540657"
    },
    {
      "date": "2022-03-30",
      "open": "10.98",
      "high": "11.12",
      "low": "10.755",
      "close": "10.83",
      "volume": "3909016"
    },
    {
      "date": "2022-03-31",
      "open": "10.75",
      "high": "11.03",
      "low": "10.63",
      "close": "10.76",
      "volume": "5060770"
    },
    {
      "date": "2022-04-01",
      "open": "10.77",
      "high": "10.985",
      "low": "10.77",
      "close": "10.89",
      "volume": "4550541"
    },
    {
      "date": "2022-04-04",
      "open": "11.05",
      "high": "11.08",
      "low": "10.80",
      "close": "10.99",
      "volume": "4778279"
    },
    {
      "date": "2022-04-05",
      "open": "10.96",
      "high": "11.08",
      "low": "10.69",
      "close": "10.79",
      "volume": "6024626"
    },
    {
      "date": "2022-04-06",
      "open": "10.83",
      "high": "10.99",
      "low": "10.7205",
      "close": "10.89",
      "volume": "4710594"
    },
    {
      "date": "2022-04-07",
      "open": "10.99",
      "high": "11.16",
      "low": "10.71",
      "close": "11.10",
      "volume": "5484000"
    },
    {
      "date": "2022-04-08",
      "open": "11.10",
      "high": "11.19",
      "low": "10.87",
      "close": "11.15",
      "volume": "4871149"
    },
    {
      "date": "2022-04-11",
      "open": "11.05",
      "high": "11.13",
      "low": "10.86",
      "close": "10.98",
      "volume": "3396331"
    },
    {
      "date": "2022-04-12",
      "open": "11.15",
      "high": "11.37",
      "low": "11.13",
      "close": "11.30",
      "volume": "5135804"
    },
    {
      "date": "2022-04-13",
      "open": "11.41",
      "high": "11.47",
      "low": "11.13",
      "close": "11.31",
      "volume": "3850694"
    },
    {
      "date": "2022-04-14",
      "open": "11.25",
      "high": "11.31",
      "low": "11.14",
      "close": "11.16",
      "volume": "2892712"
    },
    {
      "date": "2022-04-18",
      "open": "11.22",
      "high": "11.335",
      "low": "11.135",
      "close": "11.25",
      "volume": "3511497"
    },
    {
      "date": "2022-04-19",
      "open": "11.18",
      "high": "11.43",
      "low": "11.13",
      "close": "11.32",
      "volume": "3525421"
    },
    {
      "date": "2022-04-20",
      "open": "11.47",
      "high": "11.53",
      "low": "11.30",
      "close": "11.44",
      "volume": "2916807"
    },
    {
      "date": "2022-04-21",
      "open": "11.55",
      "high": "11.55",
      "low": "11.30",
      "close": "11.35",
      "volume": "4095485"
    },
    {
      "date": "2022-04-22",
      "open": "11.38",
      "high": "11.38",
      "low": "10.975",
      "close": "11.10",
      "volume": "5772560"
    },
    {
      "date": "2022-04-25",
      "open": "11.00",
      "high": "11.00",
      "low": "10.22",
      "close": "10.53",
      "volume": "14514640"
    },
    {
      "date": "2022-04-26",
      "open": "10.57",
      "high": "10.89",
      "low": "10.47",
      "close": "10.70",
      "volume": "6046352"
    },
    {
      "date": "2022-04-27",
      "open": "10.82",
      "high": "10.84",
      "low": "10.60",
      "close": "10.72",
      "volume": "4906310"
    },
    {
      "date": "2022-04-28",
      "open": "10.59",
      "high": "10.78",
      "low": "10.34",
      "close": "10.70",
      "volume": "4184588"
    },
    {
      "date": "2022-04-29",
      "open": "10.75",
      "high": "10.80",
      "low": "10.32",
      "close": "10.36",
      "volume": "5064461"
    },
    {
      "date": "2022-05-02",
      "open": "10.305",
      "high": "10.47",
      "low": "10.18",
      "close": "10.39",
      "volume": "4898343"
    },
    {
      "date": "2022-05-03",
      "open": "10.402",
      "high": "10.76",
      "low": "10.39",
      "close": "10.72",
      "volume": "4084464"
    },
    {
      "date": "2022-05-04",
      "open": "10.88",
      "high": "11.11",
      "low": "10.65",
      "close": "11.11",
      "volume": "4825883"
    },
    {
      "date": "2022-05-05",
      "open": "10.91",
      "high": "11.305",
      "low": "10.74",
      "close": "10.93",
      "volume": "9205556"
    },
    {
      "date": "2022-05-06",
      "open": "10.955",
      "high": "11.03",
      "low": "10.735",
      "close": "10.92",
      "volume": "3592611"
    },
    {
      "date": "2022-05-09",
      "open": "10.76",
      "high": "10.84",
      "low": "10.32",
      "close": "10.40",
      "volume": "10239970"
    },
    {
      "date": "2022-05-10",
      "open": "10.52",
      "high": "10.67",
      "low": "10.07",
      "close": "10.37",
      "volume": "7497474"
    },
    {
      "date": "2022-05-11",
      "open": "10.54",
      "high": "10.77",
      "low": "10.21",
      "close": "10.24",
      "volume": "5618316"
    },
    {
      "date": "2022-05-12",
      "open": "10.32",
      "high": "10.37",
      "low": "10.05",
      "close": "10.21",
      "volume": "6839823"
    },
    {
      "date": "2022-05-13",
      "open": "10.36",
      "high": "10.625",
      "low": "10.36",
      "close": "10.52",
      "volume": "4881062"
    },
    {
      "date": "2022-05-16",
      "open": "10.59",
      "high": "10.79",
      "low": "10.50",
      "close": "10.71",
      "volume": "3765368"
    },
    {
      "date": "2022-05-17",
      "open": "10.80",
      "high": "11.00",
      "low": "10.72",
      "close": "10.97",
      "volume": "3294663"
    },
    {
      "date": "2022-05-18",
      "open": "11.01",
      "high": "11.07",
      "low": "10.715",
      "close": "10.91",
      "volume": "4552821"
    },
    {
      "date": "2022-05-19",
      "open": "10.72",
      "high": "10.93",
      "low": "10.63",
      "close": "10.82",
      "volume": "4367250"
    },
    {
      "date": "2022-05-20",
      "open": "10.92",
      "high": "10.93",
      "low": "10.625",
      "close": "10.80",
      "volume": "2788836"
    },
    {
      "date": "2022-05-23",
      "open": "10.895",
      "high": "11.08",
      "low": "10.80",
      "close": "11.05",
      "volume": "5671225"
    },
    {
      "date": "2022-05-24",
      "open": "10.92",
      "high": "10.9901",
      "low": "10.7051",
      "close": "10.90",
      "volume": "3183123"
    },
    {
      "date": "2022-05-25",
      "open": "10.90",
      "high": "11.21",
      "low": "10.86",
      "close": "11.20",
      "volume": "4201680"
    },
    {
      "date": "2022-05-26",
      "open": "11.25",
      "high": "11.38",
      "low": "11.17",
      "close": "11.32",
      "volume": "4059735"
    },
    {
      "date": "2022-05-27",
      "open": "11.39",
      "high": "11.64",
      "low": "11.23",
      "close": "11.48",
      "volume": "3616648"
    },
    {
      "date": "2022-05-31",
      "open": "11.63",
      "high": "11.65",
      "low": "11.34",
      "close": "11.39",
      "volume": "6184242"
    },
    {
      "date": "2022-06-01",
      "open": "11.45",
      "high": "11.856",
      "low": "11.39",
      "close": "11.71",
      "volume": "6110372"
    },
    {
      "date": "2022-06-02",
      "open": "11.62",
      "high": "11.8253",
      "low": "11.5571",
      "close": "11.74",
      "volume": "3144685"
    },
    {
      "date": "2022-06-03",
      "open": "11.74",
      "high": "11.98",
      "low": "11.66",
      "close": "11.86",
      "volume": "5791557"
    },
    {
      "date": "2022-06-06",
      "open": "11.88",
      "high": "11.93",
      "low": "11.72",
      "close": "11.76",
      "volume": "3504934"
    },
    {
      "date": "2022-06-07",
      "open": "11.68",
      "high": "11.98",
      "low": "11.61",
      "close": "11.98",
      "volume": "4025330"
    },
    {
      "date": "2022-06-08",
      "open": "12.00",
      "high": "12.00",
      "low": "11.65",
      "close": "11.72",
      "volume": "3827513"
    },
    {
      "date": "2022-06-09",
      "open": "11.66",
      "high": "11.81",
      "low": "11.60",
      "close": "11.78",
      "volume": "2885358"
    },
    {
      "date": "2022-06-10",
      "open": "11.62",
      "high": "11.70",
      "low": "11.37",
      "close": "11.43",
      "volume": "3628884"
    },
    {
      "date": "2022-06-13",
      "open": "11.15",
      "high": "11.21",
      "low": "10.73",
      "close": "10.76",
      "volume": "6375857"
    },
    {
      "date": "2022-06-14",
      "open": "10.96",
      "high": "11.075",
      "low": "10.60",
      "close": "10.64",
      "volume": "5429204"
    },
    {
      "date": "2022-06-15",
      "open": "10.74",
      "high": "10.8399",
      "low": "10.37",
      "close": "10.43",
      "volume": "5846675"
    },
    {
      "date": "2022-06-16",
      "open": "10.25",
      "high": "10.345",
      "low": "10.03",
      "close": "10.06",
      "volume": "11213800"
    },
    {
      "date": "2022-06-17",
      "open": "10.09",
      "high": "10.18",
      "low": "9.54",
      "close": "9.71",
      "volume": "13694520"
    },
    {
      "date": "2022-06-21",
      "open": "9.97",
      "high": "10.255",
      "low": "9.88",
      "close": "10.18",
      "volume": "6163331"
    },
    {
      "date": "2022-06-22",
      "open": "9.73",
      "high": "9.92",
      "low": "9.71",
      "close": "9.76",
      "volume": "7613798"
    },
    {
      "date": "2022-06-23",
      "open": "9.87",
      "high": "9.935",
      "low": "9.455",
      "close": "9.59",
      "volume": "5991472"
    },
    {
      "date": "2022-06-24",
      "open": "9.70",
      "high": "10.01",
      "low": "9.695",
      "close": "9.92",
      "volume": "5561080"
    },
    {
      "date": "2022-06-27",
      "open": "10.16",
      "high": "10.23",
      "low": "9.985",
      "close": "10.13",
      "volume": "5464492"
    },
    {
      "date": "2022-06-28",
      "open": "10.31",
      "high": "10.49",
      "low": "9.98",
      "close": "10.07",
      "volume": "5836615"
    },
    {
      "date": "2022-06-29",
      "open": "10.13",
      "high": "10.24",
      "low": "9.88",
      "close": "9.94",
      "volume": "5522799"
    },
    {
      "date": "2022-06-30",
      "open": "9.78",
      "high": "9.96",
      "low": "9.72",
      "close": "9.82",
      "volume": "4588008"
    },
    {
      "date": "2022-07-01",
      "open": "9.86",
      "high": "10.12",
      "low": "9.60",
      "close": "10.10",
      "volume": "4615779"
    },
    {
      "date": "2022-07-05",
      "open": "9.905",
      "high": "9.96",
      "low": "9.31",
      "close": "9.68",
      "volume": "6828413"
    },
    {
      "date": "2022-07-06",
      "open": "9.63",
      "high": "9.72",
      "low": "9.10",
      "close": "9.59",
      "volume": "4968714"
    },
    {
      "date": "2022-07-07",
      "open": "9.81",
      "high": "10.10",
      "low": "9.81",
      "close": "9.97",
      "volume": "4009498"
    },
    {
      "date": "2022-07-08",
      "open": "10.08",
      "high": "10.335",
      "low": "10.015",
      "close": "10.18",
      "volume": "5604627"
    },
    {
      "date": "2022-07-11",
      "open": "10.02",
      "high": "10.26",
      "low": "9.93",
      "close": "10.16",
      "volume": "4042071"
    },
    {
      "date": "2022-07-12",
      "open": "9.96",
      "high": "10.065",
      "low": "9.79",
      "close": "9.91",
      "volume": "2934865"
    },
    {
      "date": "2022-07-13",
      "open": "9.79",
      "high": "10.06",
      "low": "9.74",
      "close": "10.04",
      "volume": "3013748"
    },
    {
      "date": "2022-07-14",
      "open": "9.88",
      "high": "9.90",
      "low": "9.48",
      "close": "9.85",
      "volume": "4114017"
    },
    {
      "date": "2022-07-15",
      "open": "10.13",
      "high": "10.16",
      "low": "9.87",
      "close": "10.12",
      "volume": "2403264"
    },
    {
      "date": "2022-07-18",
      "open": "10.35",
      "high": "10.49",
      "low": "10.3199",
      "close": "10.43",
      "volume": "3490842"
    },
    {
      "date": "2022-07-19",
      "open": "10.59",
      "high": "10.78",
      "low": "10.48",
      "close": "10.74",
      "volume": "3777410"
    },
    {
      "date": "2022-07-20",
      "open": "10.68",
      "high": "10.90",
      "low": "10.54",
      "close": "10.88",
      "volume": "3285262"
    },
    {
      "date": "2022-07-21",
      "open": "10.64",
      "high": "10.72",
      "low": "10.455",
      "close": "10.70",
      "volume": "2308546"
    },
    {
      "date": "2022-07-22",
      "open": "10.64",
      "high": "10.89",
      "low": "10.445",
      "close": "10.51",
      "volume": "2782151"
    },
    {
      "date": "2022-07-25",
      "open": "10.62",
      "high": "10.88",
      "low": "10.56",
      "close": "10.83",
      "volume": "2982145"
    },
    {
      "date": "2022-07-26",
      "open": "10.91",
      "high": "11.04",
      "low": "10.70",
      "close": "10.76",
      "volume": "3554526"
    },
    {
      "date": "2022-07-27",
      "open": "10.82",
      "high": "11.10",
      "low": "10.72",
      "close": "11.00",
      "volume": "7528289"
    },
    {
      "date": "2022-07-28",
      "open": "10.76",
      "high": "11.02",
      "low": "10.65",
      "close": "11.00",
      "volume": "7455677"
    },
    {
      "date": "2022-07-29",
      "open": "11.08",
      "high": "11.235",
      "low": "11.005",
      "close": "11.04",
      "volume": "11867680"
    },
    {
      "date": "2022-08-01",
      "open": "10.84",
      "high": "11.00",
      "low": "10.67",
      "close": "10.97",
      "volume": "5292931"
    },
    {
      "date": "2022-08-02",
      "open": "10.96",
      "high": "11.10",
      "low": "10.72",
      "close": "10.87",
      "volume": "4941639"
    },
    {
      "date": "2022-08-03",
      "open": "10.91",
      "high": "10.98",
      "low": "10.81",
      "close": "10.88",
      "volume": "3989386"
    },
    {
      "date": "2022-08-04",
      "open": "11.12",
      "high": "11.25",
      "low": "10.88",
      "close": "11.01",
      "volume": "8450107"
    },
    {
      "date": "2022-08-05",
      "open": "10.85",
      "high": "11.345",
      "low": "10.72",
      "close": "11.20",
      "volume": "6000343"
    },
    {
      "date": "2022-08-08",
      "open": "11.22",
      "high": "11.30",
      "low": "10.95",
      "close": "11.10",
      "volume": "5395284"
    },
    {
      "date": "2022-08-09",
      "open": "11.13",
      "high": "11.32",
      "low": "11.055",
      "close": "11.24",
      "volume": "3801093"
    },
    {
      "date": "2022-08-10",
      "open": "11.30",
      "high": "11.40",
      "low": "11.11",
      "close": "11.28",
      "volume": "3247766"
    },
    {
      "date": "2022-08-11",
      "open": "11.44",
      "high": "11.67",
      "low": "11.42",
      "close": "11.56",
      "volume": "4377925"
    },
    {
      "date": "2022-08-12",
      "open": "11.61",
      "high": "11.73",
      "low": "11.50",
      "close": "11.66",
      "volume": "4308196"
    },
    {
      "date": "2022-08-15",
      "open": "11.54",
      "high": "11.6199",
      "low": "11.36",
      "close": "11.57",
      "volume": "6843853"
    },
    {
      "date": "2022-08-16",
      "open": "11.71",
      "high": "11.74",
      "low": "11.60",
      "close": "11.71",
      "volume": "2783296"
    },
    {
      "date": "2022-08-17",
      "open": "11.67",
      "high": "11.73",
      "low": "11.435",
      "close": "11.51",
      "volume": "3539460"
    },
    {
      "date": "2022-08-18",
      "open": "11.63",
      "high": "11.92",
      "low": "11.60",
      "close": "11.90",
      "volume": "2379726"
    },
    {
      "date": "2022-08-19",
      "open": "11.76",
      "high": "11.90",
      "low": "11.66",
      "close": "11.695",
      "volume": "2158682"
    },
    {
      "date": "2022-08-22",
      "open": "11.72",
      "high": "11.75",
      "low": "11.49",
      "close": "11.63",
      "volume": "1913914"
    },
    {
      "date": "2022-08-23",
      "open": "11.64",
      "high": "12.38",
      "low": "11.63",
      "close": "12.17",
      "volume": "5662171"
    },
    {
      "date": "2022-08-24",
      "open": "12.18",
      "high": "12.37",
      "low": "12.15",
      "close": "12.27",
      "volume": "4366533"
    },
    {
      "date": "2022-08-25",
      "open": "12.34",
      "high": "12.35",
      "low": "12.11",
      "close": "12.35",
      "volume": "5917895"
    },
    {
      "date": "2022-08-26",
      "open": "12.32",
      "high": "12.435",
      "low": "12.20",
      "close": "12.26",
      "volume": "5042093"
    },
    {
      "date": "2022-08-29",
      "open": "12.25",
      "high": "12.57",
      "low": "12.16",
      "close": "12.27",
      "volume": "5940216"
    },
    {
      "date": "2022-08-30",
      "open": "12.15",
      "high": "12.15",
      "low": "11.81",
      "close": "11.83",
      "volume": "5535684"
    },
    {
      "date": "2022-08-31",
      "open": "11.62",
      "high": "11.89",
      "low": "11.53",
      "close": "11.75",
      "volume": "5191565"
    },
    {
      "date": "2022-09-01",
      "open": "11.59",
      "high": "11.69",
      "low": "11.46",
      "close": "11.60",
      "volume": "3105295"
    },
    {
      "date": "2022-09-02",
      "open": "11.83",
      "high": "11.95",
      "low": "11.57",
      "close": "11.84",
      "volume": "2419158"
    },
    {
      "date": "2022-09-06",
      "open": "11.93",
      "high": "12.02",
      "low": "11.605",
      "close": "11.66",
      "volume": "7271413"
    },
    {
      "date": "2022-09-07",
      "open": "11.51",
      "high": "11.59",
      "low": "11.37",
      "close": "11.56",
      "volume": "4767184"
    },
    {
      "date": "2022-09-08",
      "open": "11.56",
      "high": "11.67",
      "low": "11.40",
      "close": "11.65",
      "volume": "3822510"
    },
    {
      "date": "2022-09-09",
      "open": "11.82",
      "high": "12.00",
      "low": "11.78",
      "close": "11.95",
      "volume": "4194309"
    },
    {
      "date": "2022-09-12",
      "open": "12.00",
      "high": "12.145",
      "low": "11.95",
      "close": "12.11",
      "volume": "4010936"
    },
    {
      "date": "2022-09-13",
      "open": "11.89",
      "high": "12.07",
      "low": "11.86",
      "close": "11.88",
      "volume": "5370676"
    },
    {
      "date": "2022-09-14",
      "open": "12.00",
      "high": "12.375",
      "low": "11.9824",
      "close": "12.36",
      "volume": "6719560"
    },
    {
      "date": "2022-09-15",
      "open": "12.14",
      "high": "12.45",
      "low": "12.12",
      "close": "12.28",
      "volume": "7500942"
    },
    {
      "date": "2022-09-16",
      "open": "12.20",
      "high": "12.20",
      "low": "11.76",
      "close": "11.85",
      "volume": "8286206"
    },
    {
      "date": "2022-09-19",
      "open": "11.61",
      "high": "11.94",
      "low": "11.53",
      "close": "11.92",
      "volume": "2740029"
    },
    {
      "date": "2022-09-20",
      "open": "11.90",
      "high": "11.90",
      "low": "11.71",
      "close": "11.88",
      "volume": "3530601"
    },
    {
      "date": "2022-09-21",
      "open": "12.04",
      "high": "12.10",
      "low": "11.75",
      "close": "11.75",
      "volume": "4311141"
    },
    {
      "date": "2022-09-22",
      "open": "11.92",
      "high": "11.94",
      "low": "11.385",
      "close": "11.43",
      "volume": "6024619"
    },
    {
      "date": "2022-09-23",
      "open": "11.17",
      "high": "11.17",
      "low": "10.41",
      "close": "10.65",
      "volume": "9435285"
    },
    {
      "date": "2022-09-26",
      "open": "10.53",
      "high": "10.6101",
      "low": "10.18",
      "close": "10.18",
      "volume": "6487066"
    },
    {
      "date": "2022-09-27",
      "open": "10.36",
      "high": "10.55",
      "low": "10.17",
      "close": "10.21",
      "volume": "10084490"
    },
    {
      "date": "2022-09-28",
      "open": "10.28",
      "high": "10.63",
      "low": "10.2277",
      "close": "10.61",
      "volume": "4340237"
    },
    {
      "date": "2022-09-29",
      "open": "10.51",
      "high": "10.56",
      "low": "10.19",
      "close": "10.54",
      "volume": "8666194"
    },
    {
      "date": "2022-09-30",
      "open": "10.49",
      "high": "10.73",
      "low": "10.40",
      "close": "10.52",
      "volume": "4504971"
    },
    {
      "date": "2022-10-03",
      "open": "10.89",
      "high": "11.04",
      "low": "10.80",
      "close": "10.93",
      "volume": "5678089"
    },
    {
      "date": "2022-10-04",
      "open": "11.02",
      "high": "11.37",
      "low": "10.99",
      "close": "11.33",
      "volume": "3523778"
    },
    {
      "date": "2022-10-05",
      "open": "11.28",
      "high": "11.4298",
      "low": "10.98",
      "close": "11.34",
      "volume": "6226483"
    },
    {
      "date": "2022-10-06",
      "open": "11.27",
      "high": "11.45",
      "low": "11.125",
      "close": "11.26",
      "volume": "4330076"
    },
    {
      "date": "2022-10-07",
      "open": "11.30",
      "high": "11.31",
      "low": "11.08",
      "close": "11.12",
      "volume": "2943409"
    },
    {
      "date": "2022-10-10",
      "open": "11.10",
      "high": "11.29",
      "low": "10.8935",
      "close": "10.91",
      "volume": "4497136"
    },
    {
      "date": "2022-10-11",
      "open": "10.80",
      "high": "11.26",
      "low": "10.675",
      "close": "11.15",
      "volume": "5994576"
    },
    {
      "date": "2022-10-12",
      "open": "11.09",
      "high": "11.20",
      "low": "11.00",
      "close": "11.12",
      "volume": "5557350"
    },
    {
      "date": "2022-10-13",
      "open": "10.97",
      "high": "11.41",
      "low": "10.8801",
      "close": "11.32",
      "volume": "5457480"
    },
    {
      "date": "2022-10-14",
      "open": "11.27",
      "high": "11.34",
      "low": "11.07",
      "close": "11.07",
      "volume": "3934768"
    },
    {
      "date": "2022-10-17",
      "open": "11.26",
      "high": "11.46",
      "low": "11.20",
      "close": "11.38",
      "volume": "4603584"
    },
    {
      "date": "2022-10-18",
      "open": "11.41",
      "high": "11.67",
      "low": "11.40",
      "close": "11.67",
      "volume": "15354800"
    },
    {
      "date": "2022-10-19",
      "open": "11.57",
      "high": "11.79",
      "low": "11.57",
      "close": "11.71",
      "volume": "3537054"
    },
    {
      "date": "2022-10-20",
      "open": "11.87",
      "high": "11.895",
      "low": "11.65",
      "close": "11.67",
      "volume": "4687427"
    },
    {
      "date": "2022-10-21",
      "open": "11.77",
      "high": "11.88",
      "low": "11.585",
      "close": "11.80",
      "volume": "4357096"
    },
    {
      "date": "2022-10-24",
      "open": "11.86",
      "high": "11.96",
      "low": "11.785",
      "close": "11.83",
      "volume": "4148662"
    },
    {
      "date": "2022-10-25",
      "open": "11.83",
      "high": "11.8899",
      "low": "11.72",
      "close": "11.86",
      "volume": "4678873"
    },
    {
      "date": "2022-10-26",
      "open": "11.93",
      "high": "11.99",
      "low": "11.75",
      "close": "11.95",
      "volume": "6366689"
    },
    {
      "date": "2022-10-27",
      "open": "12.00",
      "high": "12.23",
      "low": "12.00",
      "close": "12.10",
      "volume": "4650516"
    },
    {
      "date": "2022-10-28",
      "open": "11.92",
      "high": "12.02",
      "low": "11.665",
      "close": "11.88",
      "volume": "7015204"
    },
    {
      "date": "2022-10-31",
      "open": "11.88",
      "high": "12.06",
      "low": "11.805",
      "close": "11.97",
      "volume": "6364713"
    },
    {
      "date": "2022-11-01",
      "open": "12.06",
      "high": "12.34",
      "low": "12.06",
      "close": "12.23",
      "volume": "8678031"
    },
    {
      "date": "2022-11-02",
      "open": "12.21",
      "high": "12.305",
      "low": "12.09",
      "close": "12.09",
      "volume": "7015191"
    },
    {
      "date": "2022-11-03",
      "open": "12.12",
      "high": "12.70",
      "low": "12.10",
      "close": "12.42",
      "volume": "7000485"
    },
    {
      "date": "2022-11-04",
      "open": "12.62",
      "high": "12.7175",
      "low": "12.455",
      "close": "12.50",
      "volume": "5247635"
    },
    {
      "date": "2022-11-07",
      "open": "12.65",
      "high": "12.65",
      "low": "12.47",
      "close": "12.60",
      "volume": "3344711"
    },
    {
      "date": "2022-11-08",
      "open": "12.65",
      "high": "12.70",
      "low": "12.54",
      "close": "12.61",
      "volume": "4026214"
    },
    {
      "date": "2022-11-09",
      "open": "12.53",
      "high": "12.53",
      "low": "12.16",
      "close": "12.19",
      "volume": "7713649"
    },
    {
      "date": "2022-11-10",
      "open": "12.42",
      "high": "12.455",
      "low": "12.255",
      "close": "12.42",
      "volume": "4538171"
    },
    {
      "date": "2022-11-11",
      "open": "12.58",
      "high": "12.62",
      "low": "12.27",
      "close": "12.32",
      "volume": "6422222"
    },
    {
      "date": "2022-11-14",
      "open": "12.285",
      "high": "12.545",
      "low": "12.23",
      "close": "12.23",
      "volume": "5305477"
    },
    {
      "date": "2022-11-15",
      "open": "12.29",
      "high": "12.75",
      "low": "12.235",
      "close": "12.31",
      "volume": "5503915"
    },
    {
      "date": "2022-11-16",
      "open": "12.40",
      "high": "12.41",
      "low": "12.04",
      "close": "12.19",
      "volume": "3637295"
    },
    {
      "date": "2022-11-17",
      "open": "12.01",
      "high": "12.215",
      "low": "11.93",
      "close": "12.18",
      "volume": "6158454"
    },
    {
      "date": "2022-11-18",
      "open": "12.00",
      "high": "12.34",
      "low": "11.95",
      "close": "12.34",
      "volume": "2564163"
    },
    {
      "date": "2022-11-21",
      "open": "12.02",
      "high": "12.17",
      "low": "11.78",
      "close": "12.15",
      "volume": "6353806"
    },
    {
      "date": "2022-11-22",
      "open": "12.23",
      "high": "12.505",
      "low": "12.13",
      "close": "12.42",
      "volume": "3240336"
    },
    {
      "date": "2022-11-23",
      "open": "12.26",
      "high": "12.33",
      "low": "12.1709",
      "close": "12.27",
      "volume": "2757668"
    },
    {
      "date": "2022-11-25",
      "open": "12.30",
      "high": "12.3701",
      "low": "12.24",
      "close": "12.27",
      "volume": "1712438"
    },
    {
      "date": "2022-11-28",
      "open": "12.05",
      "high": "12.185",
      "low": "11.98",
      "close": "12.11",
      "volume": "3474062"
    },
    {
      "date": "2022-11-29",
      "open": "12.25",
      "high": "12.43",
      "low": "12.1656",
      "close": "12.41",
      "volume": "4337379"
    },
    {
      "date": "2022-11-30",
      "open": "12.415",
      "high": "12.52",
      "low": "12.23",
      "close": "12.42",
      "volume": "7131876"
    },
    {
      "date": "2022-12-01",
      "open": "12.43",
      "high": "12.56",
      "low": "12.205",
      "close": "12.22",
      "volume": "5960294"
    },
    {
      "date": "2022-12-02",
      "open": "12.15",
      "high": "12.26",
      "low": "12.13",
      "close": "12.24",
      "volume": "3046747"
    },
    {
      "date": "2022-12-05",
      "open": "12.29",
      "high": "12.37",
      "low": "12.06",
      "close": "12.17",
      "volume": "5935117"
    },
    {
      "date": "2022-12-06",
      "open": "12.165",
      "high": "12.32",
      "low": "11.865",
      "close": "11.93",
      "volume": "6914586"
    },
    {
      "date": "2022-12-07",
      "open": "11.90",
      "high": "11.98",
      "low": "11.74",
      "close": "11.78",
      "volume": "4219843"
    },
    {
      "date": "2022-12-08",
      "open": "11.93",
      "high": "12.00",
      "low": "11.69",
      "close": "11.70",
      "volume": "4604893"
    },
    {
      "date": "2022-12-09",
      "open": "11.65",
      "high": "11.73",
      "low": "11.375",
      "close": "11.44",
      "volume": "5500175"
    },
    {
      "date": "2022-12-12",
      "open": "11.49",
      "high": "11.74",
      "low": "11.405",
      "close": "11.72",
      "volume": "5016315"
    },
    {
      "date": "2022-12-13",
      "open": "11.83",
      "high": "11.94",
      "low": "11.66",
      "close": "11.86",
      "volume": "4534631"
    },
    {
      "date": "2022-12-14",
      "open": "11.91",
      "high": "11.91",
      "low": "11.525",
      "close": "11.75",
      "volume": "4630725"
    },
    {
      "date": "2022-12-15",
      "open": "11.65",
      "high": "11.71",
      "low": "11.49",
      "close": "11.69",
      "volume": "7306537"
    },
    {
      "date": "2022-12-16",
      "open": "11.51",
      "high": "11.56",
      "low": "11.315",
      "close": "11.55",
      "volume": "12953750"
    },
    {
      "date": "2022-12-19",
      "open": "11.54",
      "high": "11.67",
      "low": "11.33",
      "close": "11.42",
      "volume": "5535985"
    },
    {
      "date": "2022-12-20",
      "open": "11.39",
      "high": "11.495",
      "low": "11.30",
      "close": "11.35",
      "volume": "3165922"
    },
    {
      "date": "2022-12-21",
      "open": "11.46",
      "high": "11.57",
      "low": "11.39",
      "close": "11.54",
      "volume": "3608493"
    },
    {
      "date": "2022-12-22",
      "open": "11.48",
      "high": "11.53",
      "low": "11.16",
      "close": "11.35",
      "volume": "4763784"
    },
    {
      "date": "2022-12-23",
      "open": "11.39",
      "high": "11.74",
      "low": "11.37",
      "close": "11.71",
      "volume": "3399810"
    },
    {
      "date": "2022-12-27",
      "open": "11.71",
      "high": "11.80",
      "low": "11.655",
      "close": "11.76",
      "volume": "2896587"
    },
    {
      "date": "2022-12-28",
      "open": "11.70",
      "high": "11.76",
      "low": "11.435",
      "close": "11.53",
      "volume": "3311022"
    },
    {
      "date": "2022-12-29",
      "open": "11.44",
      "high": "11.73",
      "low": "11.4101",
      "close": "11.72",
      "volume": "2023959"
    },
    {
      "date": "2022-12-30",
      "open": "11.65",
      "high": "11.7718",
      "low": "11.54",
      "close": "11.76",
      "volume": "2723333"
    },
    {
      "date": "2023-01-03",
      "open": "11.77",
      "high": "11.81",
      "low": "11.405",
      "close": "11.55",
      "volume": "2687569"
    },
    {
      "date": "2023-01-04",
      "open": "11.55",
      "high": "11.69",
      "low": "11.43",
      "close": "11.55",
      "volume": "1913402"
    },
    {
      "date": "2023-01-05",
      "open": "11.54",
      "high": "11.61",
      "low": "11.41",
      "close": "11.61",
      "volume": "3494992"
    },
    {
      "date": "2023-01-06",
      "open": "11.75",
      "high": "11.94",
      "low": "11.73",
      "close": "11.90",
      "volume": "3485527"
    },
    {
      "date": "2023-01-09",
      "open": "11.97",
      "high": "12.08",
      "low": "11.89",
      "close": "11.94",
      "volume": "2929697"
    },
    {
      "date": "2023-01-10",
      "open": "12.00",
      "high": "12.05",
      "low": "11.86",
      "close": "11.96",
      "volume": "3556713"
    },
    {
      "date": "2023-01-11",
      "open": "12.05",
      "high": "12.10",
      "low": "11.85",
      "close": "12.01",
      "volume": "4241168"
    },
    {
      "date": "2023-01-12",
      "open": "12.16",
      "high": "12.17",
      "low": "12.03",
      "close": "12.11",
      "volume": "5554486"
    },
    {
      "date": "2023-01-13",
      "open": "12.12",
      "high": "12.15",
      "low": "12.01",
      "close": "12.07",
      "volume": "2813391"
    },
    {
      "date": "2023-01-17",
      "open": "12.16",
      "high": "12.2102",
      "low": "12.015",
      "close": "12.07",
      "volume": "4349313"
    },
    {
      "date": "2023-01-18",
      "open": "12.22",
      "high": "12.305",
      "low": "12.02",
      "close": "12.11",
      "volume": "4278879"
    },
    {
      "date": "2023-01-19",
      "open": "12.11",
      "high": "12.24",
      "low": "12.01",
      "close": "12.11",
      "volume": "5971687"
    },
    {
      "date": "2023-01-20",
      "open": "12.22",
      "high": "12.29",
      "low": "12.0702",
      "close": "12.14",
      "volume": "4922997"
    },
    {
      "date": "2023-01-23",
      "open": "12.24",
      "high": "12.45",
      "low": "12.19",
      "close": "12.31",
      "volume": "5608164"
    },
    {
      "date": "2023-01-24",
      "open": "12.32",
      "high": "12.47",
      "low": "12.16",
      "close": "12.41",
      "volume": "4914750"
    },
    {
      "date": "2023-01-25",
      "open": "12.34",
      "high": "12.53",
      "low": "12.31",
      "close": "12.51",
      "volume": "5591718"
    },
    {
      "date": "2023-01-26",
      "open": "12.59",
      "high": "12.78",
      "low": "12.5235",
      "close": "12.78",
      "volume": "5032519"
    },
    {
      "date": "2023-01-27",
      "open": "12.78",
      "high": "12.98",
      "low": "12.745",
      "close": "12.96",
      "volume": "12357260"
    },
    {
      "date": "2023-01-30",
      "open": "12.61",
      "high": "12.6799",
      "low": "12.38",
      "close": "12.41",
      "volume": "6735827"
    },
    {
      "date": "2023-01-31",
      "open": "12.43",
      "high": "12.47",
      "low": "12.175",
      "close": "12.46",
      "volume": "5113419"
    },
    {
      "date": "2023-02-01",
      "open": "12.40",
      "high": "12.60",
      "low": "12.2601",
      "close": "12.51",
      "volume": "4639441"
    },
    {
      "date": "2023-02-02",
      "open": "12.60",
      "high": "12.82",
      "low": "12.46",
      "close": "12.80",
      "volume": "4724843"
    },
    {
      "date": "2023-02-03",
      "open": "12.89",
      "high": "13.09",
      "low": "12.75",
      "close": "12.75",
      "volume": "4134598"
    },
    {
      "date": "2023-02-06",
      "open": "12.78",
      "high": "12.81",
      "low": "12.59",
      "close": "12.62",
      "volume": "3863815"
    },
    {
      "date": "2023-02-07",
      "open": "12.60",
      "high": "12.67",
      "low": "12.42",
      "close": "12.60",
      "volume": "3536317"
    },
    {
      "date": "2023-02-08",
      "open": "12.65",
      "high": "12.73",
      "low": "12.355",
      "close": "12.72",
      "volume": "6293860"
    },
    {
      "date": "2023-02-09",
      "open": "12.68",
      "high": "13.00",
      "low": "12.47",
      "close": "12.52",
      "volume": "6427060"
    },
    {
      "date": "2023-02-10",
      "open": "12.67",
      "high": "12.76",
      "low": "12.60",
      "close": "12.73",
      "volume": "4097507"
    },
    {
      "date": "2023-02-13",
      "open": "12.81",
      "high": "12.90",
      "low": "12.67",
      "close": "12.84",
      "volume": "2538048"
    },
    {
      "date": "2023-02-14",
      "open": "12.84",
      "high": "13.15",
      "low": "12.75",
      "close": "13.11",
      "volume": "5322200"
    },
    {
      "date": "2023-02-15",
      "open": "13.11",
      "high": "13.23",
      "low": "12.92",
      "close": "13.17",
      "volume": "3658232"
    },
    {
      "date": "2023-02-16",
      "open": "13.16",
      "high": "13.28",
      "low": "13.04",
      "close": "13.20",
      "volume": "2743581"
    },
    {
      "date": "2023-02-17",
      "open": "13.04",
      "high": "13.12",
      "low": "12.88",
      "close": "13.02",
      "volume": "4025894"
    },
    {
      "date": "2023-02-21",
      "open": "13.09",
      "high": "13.14",
      "low": "12.85",
      "close": "12.99",
      "volume": "3916163"
    },
    {
      "date": "2023-02-22",
      "open": "13.05",
      "high": "13.10",
      "low": "12.86",
      "close": "13.07",
      "volume": "2864831"
    },
    {
      "date": "2023-02-23",
      "open": "13.19",
      "high": "13.28",
      "low": "13.035",
      "close": "13.14",
      "volume": "2598902"
    },
    {
      "date": "2023-02-24",
      "open": "13.02",
      "high": "13.18",
      "low": "12.97",
      "close": "13.08",
      "volume": "2844189"
    },
    {
      "date": "2023-02-27",
      "open": "13.13",
      "high": "13.27",
      "low": "13.085",
      "close": "13.22",
      "volume": "2479268"
    },
    {
      "date": "2023-02-28",
      "open": "13.25",
      "high": "13.44",
      "low": "13.17",
      "close": "13.25",
      "volume": "4618699"
    },
    {
      "date": "2023-03-01",
      "open": "13.25",
      "high": "13.31",
      "low": "13.00",
      "close": "13.15",
      "volume": "3864766"
    },
    {
      "date": "2023-03-02",
      "open": "13.09",
      "high": "13.41",
      "low": "13.05",
      "close": "13.39",
      "volume": "4814860"
    },
    {
      "date": "2023-03-03",
      "open": "13.34",
      "high": "13.495",
      "low": "13.30",
      "close": "13.41",
      "volume": "3516253"
    },
    {
      "date": "2023-03-06",
      "open": "13.48",
      "high": "13.48",
      "low": "13.33",
      "close": "13.34",
      "volume": "3028170"
    },
    {
      "date": "2023-03-07",
      "open": "13.33",
      "high": "13.33",
      "low": "13.15",
      "close": "13.17",
      "volume": "3523084"
    },
    {
      "date": "2023-03-08",
      "open": "13.25",
      "high": "13.27",
      "low": "13.05",
      "close": "13.15",
      "volume": "2097217"
    },
    {
      "date": "2023-03-09",
      "open": "13.26",
      "high": "13.29",
      "low": "12.94",
      "close": "12.94",
      "volume": "3147958"
    },
    {
      "date": "2023-03-10",
      "open": "12.96",
      "high": "13.14",
      "low": "12.75",
      "close": "12.80",
      "volume": "3872358"
    },
    {
      "date": "2023-03-13",
      "open": "12.60",
      "high": "12.74",
      "low": "12.31",
      "close": "12.31",
      "volume": "7555077"
    },
    {
      "date": "2023-03-14",
      "open": "12.35",
      "high": "12.78",
      "low": "12.22",
      "close": "12.34",
      "volume": "5492700"
    },
    {
      "date": "2023-03-15",
      "open": "12.03",
      "high": "12.10",
      "low": "11.605",
      "close": "11.77",
      "volume": "10500070"
    },
    {
      "date": "2023-03-16",
      "open": "11.65",
      "high": "11.89",
      "low": "11.36",
      "close": "11.88",
      "volume": "8878907"
    },
    {
      "date": "2023-03-17",
      "open": "11.83",
      "high": "11.88",
      "low": "11.535",
      "close": "11.86",
      "volume": "14635670"
    },
    {
      "date": "2023-03-20",
      "open": "11.83",
      "high": "12.10",
      "low": "11.69",
      "close": "11.69",
      "volume": "4602584"
    },
    {
      "date": "2023-03-21",
      "open": "11.91",
      "high": "12.30",
      "low": "11.91",
      "close": "12.18",
      "volume": "4778479"
    },
    {
      "date": "2023-03-22",
      "open": "12.12",
      "high": "12.24",
      "low": "11.93",
      "close": "11.93",
      "volume": "3215916"
    },
    {
      "date": "2023-03-23",
      "open": "12.05",
      "high": "12.07",
      "low": "11.49",
      "close": "11.55",
      "volume": "6051682"
    },
    {
      "date": "2023-03-24",
      "open": "11.39",
      "high": "11.60",
      "low": "11.28",
      "close": "11.54",
      "volume": "4086196"
    },
    {
      "date": "2023-03-27",
      "open": "11.69",
      "high": "12.01",
      "low": "11.60",
      "close": "11.98",
      "volume": "3839349"
    },
    {
      "date": "2023-03-28",
      "open": "11.90",
      "high": "12.17",
      "low": "11.88",
      "close": "12.13",
      "volume": "3961218"
    },
    {
      "date": "2023-03-29",
      "open": "12.31",
      "high": "12.34",
      "low": "12.105",
      "close": "12.33",
      "volume": "3018240"
    },
    {
      "date": "2023-03-30",
      "open": "12.42",
      "high": "12.44",
      "low": "12.32",
      "close": "12.39",
      "volume": "1971240"
    },
    {
      "date": "2023-03-31",
      "open": "12.46",
      "high": "12.515",
      "low": "12.34",
      "close": "12.47",
      "volume": "1929194"
    },
    {
      "date": "2023-04-03",
      "open": "12.94",
      "high": "13.075",
      "low": "12.77",
      "close": "12.99",
      "volume": "4861256"
    },
    {
      "date": "2023-04-04",
      "open": "13.06",
      "high": "13.06",
      "low": "12.66",
      "close": "12.86",
      "volume": "3246782"
    },
    {
      "date": "2023-04-05",
      "open": "12.90",
      "high": "12.91",
      "low": "12.69",
      "close": "12.89",
      "volume": "1816111"
    },
    {
      "date": "2023-04-06",
      "open": "12.74",
      "high": "13.01",
      "low": "12.72",
      "close": "12.84",
      "volume": "2666768"
    },
    {
      "date": "2023-04-10",
      "open": "12.84",
      "high": "13.07",
      "low": "12.84",
      "close": "13.01",
      "volume": "3991548"
    },
    {
      "date": "2023-04-11",
      "open": "13.04",
      "high": "13.16",
      "low": "12.965",
      "close": "13.00",
      "volume": "2815709"
    },
    {
      "date": "2023-04-12",
      "open": "13.05",
      "high": "13.14",
      "low": "12.98",
      "close": "13.03",
      "volume": "2346210"
    },
    {
      "date": "2023-04-13",
      "open": "13.00",
      "high": "13.12",
      "low": "12.935",
      "close": "13.11",
      "volume": "1912033"
    },
    {
      "date": "2023-04-14",
      "open": "13.09",
      "high": "13.18",
      "low": "13.04",
      "close": "13.14",
      "volume": "1671451"
    },
    {
      "date": "2023-04-17",
      "open": "13.155",
      "high": "13.21",
      "low": "13.02",
      "close": "13.10",
      "volume": "1822129"
    },
    {
      "date": "2023-04-18",
      "open": "13.10",
      "high": "13.14",
      "low": "13.01",
      "close": "13.10",
      "volume": "1325308"
    },
    {
      "date": "2023-04-19",
      "open": "13.01",
      "high": "13.10",
      "low": "12.985",
      "close": "13.09",
      "volume": "2139175"
    },
    {
      "date": "2023-04-20",
      "open": "13.02",
      "high": "13.0599",
      "low": "12.86",
      "close": "13.02",
      "volume": "2116492"
    },
    {
      "date": "2023-04-21",
      "open": "13.20",
      "high": "13.20",
      "low": "13.03",
      "close": "13.18",
      "volume": "2628222"
    },
    {
      "date": "2023-04-24",
      "open": "13.25",
      "high": "13.365",
      "low": "13.17",
      "close": "13.28",
      "volume": "2121504"
    },
    {
      "date": "2023-04-25",
      "open": "13.25",
      "high": "13.25",
      "low": "13.02",
      "close": "13.10",
      "volume": "3613283"
    },
    {
      "date": "2023-04-26",
      "open": "13.15",
      "high": "13.175",
      "low": "12.935",
      "close": "13.04",
      "volume": "3240995"
    },
    {
      "date": "2023-04-27",
      "open": "13.04",
      "high": "13.25",
      "low": "12.96",
      "close": "13.16",
      "volume": "3685351"
    },
    {
      "date": "2023-04-28",
      "open": "12.87",
      "high": "13.025",
      "low": "12.81",
      "close": "12.90",
      "volume": "7158582"
    },
    {
      "date": "2023-05-01",
      "open": "12.84",
      "high": "13.02",
      "low": "12.79",
      "close": "12.89",
      "volume": "3745570"
    },
    {
      "date": "2023-05-02",
      "open": "12.82",
      "high": "12.82",
      "low": "12.22",
      "close": "12.42",
      "volume": "5702899"
    },
    {
      "date": "2023-05-03",
      "open": "12.38",
      "high": "12.50",
      "low": "12.2323",
      "close": "12.36",
      "volume": "4773555"
    },
    {
      "date": "2023-05-04",
      "open": "12.33",
      "high": "12.39",
      "low": "12.07",
      "close": "12.27",
      "volume": "4464610"
    },
    {
      "date": "2023-05-05",
      "open": "12.47",
      "high": "12.94",
      "low": "12.39",
      "close": "12.92",
      "volume": "3151311"
    },
    {
      "date": "2023-05-08",
      "open": "12.92",
      "high": "12.975",
      "low": "12.57",
      "close": "12.68",
      "volume": "3125067"
    },
    {
      "date": "2023-05-09",
      "open": "12.67",
      "high": "12.865",
      "low": "12.61",
      "close": "12.66",
      "volume": "4829447"
    },
    {
      "date": "2023-05-10",
      "open": "12.66",
      "high": "12.83",
      "low": "12.535",
      "close": "12.70",
      "volume": "3115561"
    },
    {
      "date": "2023-05-11",
      "open": "12.55",
      "high": "12.62",
      "low": "12.50",
      "close": "12.56",
      "volume": "2460523"
    },
    {
      "date": "2023-05-12",
      "open": "12.59",
      "high": "12.72",
      "low": "12.5125",
      "close": "12.64",
      "volume": "1946206"
    },
    {
      "date": "2023-05-15",
      "open": "12.74",
      "high": "13.44",
      "low": "12.68",
      "close": "13.30",
      "volume": "10330860"
    },
    {
      "date": "2023-05-16",
      "open": "13.28",
      "high": "13.28",
      "low": "12.885",
      "close": "12.97",
      "volume": "3681377"
    },
    {
      "date": "2023-05-17",
      "open": "13.00",
      "high": "13.31",
      "low": "12.97",
      "close": "13.30",
      "volume": "5085097"
    },
    {
      "date": "2023-05-18",
      "open": "13.30",
      "high": "13.54",
      "low": "13.20",
      "close": "13.49",
      "volume": "3519458"
    },
    {
      "date": "2023-05-19",
      "open": "13.47",
      "high": "13.62",
      "low": "13.44",
      "close": "13.49",
      "volume": "2344401"
    },
    {
      "date": "2023-05-22",
      "open": "13.50",
      "high": "13.70",
      "low": "13.48",
      "close": "13.59",
      "volume": "3063124"
    },
    {
      "date": "2023-05-23",
      "open": "13.63",
      "high": "13.74",
      "low": "13.56",
      "close": "13.65",
      "volume": "2045524"
    },
    {
      "date": "2023-05-24",
      "open": "13.73",
      "high": "13.73",
      "low": "13.55",
      "close": "13.61",
      "volume": "1816148"
    },
    {
      "date": "2023-05-25",
      "open": "13.50",
      "high": "13.60",
      "low": "13.385",
      "close": "13.60",
      "volume": "2598209"
    },
    {
      "date": "2023-05-26",
      "open": "13.58",
      "high": "13.78",
      "low": "13.46",
      "close": "13.71",
      "volume": "3557986"
    },
    {
      "date": "2023-05-30",
      "open": "13.60",
      "high": "13.66",
      "low": "13.33",
      "close": "13.41",
      "volume": "3915129"
    },
    {
      "date": "2023-05-31",
      "open": "13.30",
      "high": "13.33",
      "low": "12.85",
      "close": "12.92",
      "volume": "7337924"
    },
    {
      "date": "2023-06-01",
      "open": "13.01",
      "high": "13.19",
      "low": "12.895",
      "close": "13.16",
      "volume": "1666182"
    },
    {
      "date": "2023-06-02",
      "open": "13.30",
      "high": "13.50",
      "low": "13.195",
      "close": "13.46",
      "volume": "2712839"
    },
    {
      "date": "2023-06-05",
      "open": "13.67",
      "high": "13.70",
      "low": "13.325",
      "close": "13.48",
      "volume": "2428910"
    },
    {
      "date": "2023-06-06",
      "open": "13.37",
      "high": "13.64",
      "low": "13.35",
      "close": "13.62",
      "volume": "3181163"
    },
    {
      "date": "2023-06-07",
      "open": "13.63",
      "high": "13.93",
      "low": "13.63",
      "close": "13.88",
      "volume": "3432486"
    },
    {
      "date": "2023-06-08",
      "open": "13.86",
      "high": "13.95",
      "low": "13.705",
      "close": "13.82",
      "volume": "5253244"
    },
    {
      "date": "2023-06-09",
      "open": "13.80",
      "high": "13.80",
      "low": "13.37",
      "close": "13.37",
      "volume": "4230831"
    },
    {
      "date": "2023-06-12",
      "open": "13.34",
      "high": "13.34",
      "low": "13.07",
      "close": "13.18",
      "volume": "5228632"
    },
    {
      "date": "2023-06-13",
      "open": "13.23",
      "high": "13.37",
      "low": "13.09",
      "close": "13.20",
      "volume": "4522418"
    },
    {
      "date": "2023-06-14",
      "open": "13.35",
      "high": "13.35",
      "low": "13.03",
      "close": "13.17",
      "volume": "5407284"
    },
    {
      "date": "2023-06-15",
      "open": "13.16",
      "high": "13.35",
      "low": "13.115",
      "close": "13.35",
      "volume": "4768295"
    },
    {
      "date": "2023-06-16",
      "open": "13.39",
      "high": "13.51",
      "low": "13.295",
      "close": "13.36",
      "volume": "8472675"
    },
    {
      "date": "2023-06-20",
      "open": "13.42",
      "high": "13.43",
      "low": "13.20",
      "close": "13.37",
      "volume": "3396803"
    },
    {
      "date": "2023-06-21",
      "open": "13.39",
      "high": "13.63",
      "low": "13.36",
      "close": "13.52",
      "volume": "2477015"
    },
    {
      "date": "2023-06-22",
      "open": "13.45",
      "high": "13.47",
      "low": "13.35",
      "close": "13.42",
      "volume": "2766973"
    },
    {
      "date": "2023-06-23",
      "open": "13.28",
      "high": "13.375",
      "low": "13.20",
      "close": "13.30",
      "volume": "3766410"
    },
    {
      "date": "2023-06-26",
      "open": "13.36",
      "high": "13.70",
      "low": "13.30",
      "close": "13.55",
      "volume": "3580877"
    },
    {
      "date": "2023-06-27",
      "open": "13.60",
      "high": "13.695",
      "low": "13.52",
      "close": "13.66",
      "volume": "2966608"
    },
    {
      "date": "2023-06-28",
      "open": "13.73",
      "high": "13.82",
      "low": "13.61",
      "close": "13.79",
      "volume": "3500360"
    },
    {
      "date": "2023-06-29",
      "open": "13.80",
      "high": "13.94",
      "low": "13.78",
      "close": "13.93",
      "volume": "2579803"
    },
    {
      "date": "2023-06-30",
      "open": "14.00",
      "high": "14.205",
      "low": "13.94",
      "close": "14.10",
      "volume": "2570453"
    },
    {
      "date": "2023-07-03",
      "open": "14.04",
      "high": "14.23",
      "low": "14.03",
      "close": "14.20",
      "volume": "1161667"
    },
    {
      "date": "2023-07-05",
      "open": "14.21",
      "high": "14.23",
      "low": "14.13",
      "close": "14.18",
      "volume": "2580005"
    },
    {
      "date": "2023-07-06",
      "open": "14.05",
      "high": "14.145",
      "low": "13.88",
      "close": "13.97",
      "volume": "3228038"
    },
    {
      "date": "2023-07-07",
      "open": "14.04",
      "high": "14.38",
      "low": "13.97",
      "close": "14.37",
      "volume": "2550317"
    },
    {
      "date": "2023-07-10",
      "open": "14.40",
      "high": "14.54",
      "low": "14.34",
      "close": "14.51",
      "volume": "2709338"
    },
    {
      "date": "2023-07-11",
      "open": "14.58",
      "high": "14.72",
      "low": "14.44",
      "close": "14.51",
      "volume": "4856732"
    },
    {
      "date": "2023-07-12",
      "open": "14.69",
      "high": "14.73",
      "low": "14.59",
      "close": "14.70",
      "volume": "3867096"
    },
    {
      "date": "2023-07-13",
      "open": "14.74",
      "high": "14.78",
      "low": "14.665",
      "close": "14.73",
      "volume": "4158548"
    },
    {
      "date": "2023-07-14",
      "open": "14.70",
      "high": "14.70",
      "low": "14.29",
      "close": "14.34",
      "volume": "4849367"
    },
    {
      "date": "2023-07-17",
      "open": "14.35",
      "high": "14.48",
      "low": "14.31",
      "close": "14.41",
      "volume": "1896894"
    },
    {
      "date": "2023-07-18",
      "open": "14.40",
      "high": "14.615",
      "low": "14.36",
      "close": "14.58",
      "volume": "2249750"
    },
    {
      "date": "2023-07-19",
      "open": "14.63",
      "high": "14.71",
      "low": "14.58",
      "close": "14.64",
      "volume": "2734411"
    },
    {
      "date": "2023-07-20",
      "open": "14.67",
      "high": "14.72",
      "low": "14.61",
      "close": "14.72",
      "volume": "3529030"
    },
    {
      "date": "2023-07-21",
      "open": "14.75",
      "high": "14.82",
      "low": "14.698",
      "close": "14.77",
      "volume": "2468947"
    },
    {
      "date": "2023-07-24",
      "open": "14.84",
      "high": "15.09",
      "low": "14.835",
      "close": "15.02",
      "volume": "3783467"
    },
    {
      "date": "2023-07-25",
      "open": "15.09",
      "high": "15.11",
      "low": "14.88",
      "close": "14.92",
      "volume": "4287940"
    },
    {
      "date": "2023-07-26",
      "open": "14.94",
      "high": "14.995",
      "low": "14.825",
      "close": "14.95",
      "volume": "5384744"
    },
    {
      "date": "2023-07-27",
      "open": "15.06",
      "high": "15.06",
      "low": "14.86",
      "close": "14.89",
      "volume": "3442914"
    },
    {
      "date": "2023-07-28",
      "open": "14.62",
      "high": "14.82",
      "low": "14.585",
      "close": "14.74",
      "volume": "3873654"
    },
    {
      "date": "2023-07-31",
      "open": "14.81",
      "high": "14.91",
      "low": "14.775",
      "close": "14.88",
      "volume": "2159544"
    },
    {
      "date": "2023-08-01",
      "open": "14.79",
      "high": "14.84",
      "low": "14.57",
      "close": "14.71",
      "volume": "5284747"
    },
    {
      "date": "2023-08-02",
      "open": "14.66",
      "high": "14.71",
      "low": "14.415",
      "close": "14.47",
      "volume": "2305054"
    },
    {
      "date": "2023-08-03",
      "open": "14.51",
      "high": "14.73",
      "low": "14.40",
      "close": "14.72",
      "volume": "4461800"
    },
    {
      "date": "2023-08-04",
      "open": "14.84",
      "high": "15.11",
      "low": "14.50",
      "close": "14.92",
      "volume": "5089762"
    },
    {
      "date": "2023-08-07",
      "open": "14.94",
      "high": "15.07",
      "low": "14.895",
      "close": "15.07",
      "volume": "3533496"
    },
    {
      "date": "2023-08-08",
      "open": "14.98",
      "high": "15.16",
      "low": "14.875",
      "close": "15.11",
      "volume": "5498784"
    },
    {
      "date": "2023-08-09",
      "open": "15.11",
      "high": "15.22",
      "low": "15.03",
      "close": "15.04",
      "volume": "2181260"
    },
    {
      "date": "2023-08-10",
      "open": "15.14",
      "high": "15.14",
      "low": "14.95",
      "close": "15.03",
      "volume": "1876944"
    },
    {
      "date": "2023-08-11",
      "open": "15.03",
      "high": "15.25",
      "low": "14.99",
      "close": "15.25",
      "volume": "1718763"
    },
    {
      "date": "2023-08-14",
      "open": "15.31",
      "high": "15.35",
      "low": "15.19",
      "close": "15.29",
      "volume": "3086108"
    },
    {
      "date": "2023-08-15",
      "open": "15.24",
      "high": "15.28",
      "low": "15.15",
      "close": "15.23",
      "volume": "3934121"
    },
    {
      "date": "2023-08-16",
      "open": "15.22",
      "high": "15.25",
      "low": "15.08",
      "close": "15.14",
      "volume": "5584368"
    },
    {
      "date": "2023-08-17",
      "open": "15.20",
      "high": "15.30",
      "low": "15.00",
      "close": "15.05",
      "volume": "4642362"
    },
    {
      "date": "2023-08-18",
      "open": "14.95",
      "high": "15.31",
      "low": "14.89",
      "close": "15.31",
      "volume": "6084556"
    },
    {
      "date": "2023-08-21",
      "open": "15.37",
      "high": "15.46",
      "low": "15.30",
      "close": "15.42",
      "volume": "4723427"
    },
    {
      "date": "2023-08-22",
      "open": "15.46",
      "high": "15.48",
      "low": "15.33",
      "close": "15.33",
      "volume": "2283193"
    },
    {
      "date": "2023-08-23",
      "open": "15.44",
      "high": "15.44",
      "low": "15.18",
      "close": "15.35",
      "volume": "3314065"
    },
    {
      "date": "2023-08-24",
      "open": "15.27",
      "high": "15.38",
      "low": "15.24",
      "close": "15.24",
      "volume": "3046164"
    },
    {
      "date": "2023-08-25",
      "open": "15.31",
      "high": "15.37",
      "low": "15.085",
      "close": "15.18",
      "volume": "3725938"
    },
    {
      "date": "2023-08-28",
      "open": "15.16",
      "high": "15.275",
      "low": "15.09",
      "close": "15.12",
      "volume": "2775423"
    },
    {
      "date": "2023-08-29",
      "open": "15.14",
      "high": "15.22",
      "low": "15.0325",
      "close": "15.21",
      "volume": "3949733"
    },
    {
      "date": "2023-08-30",
      "open": "15.22",
      "high": "15.3199",
      "low": "15.18",
      "close": "15.25",
      "volume": "2778606"
    },
    {
      "date": "2023-08-31",
      "open": "15.21",
      "high": "15.29",
      "low": "15.17",
      "close": "15.25",
      "volume": "2779444"
    },
    {
      "date": "2023-09-01",
      "open": "15.25",
      "high": "15.45",
      "low": "15.25",
      "close": "15.45",
      "volume": "2723617"
    },
    {
      "date": "2023-09-05",
      "open": "15.49",
      "high": "15.495",
      "low": "15.32",
      "close": "15.32",
      "volume": "3479617"
    },
    {
      "date": "2023-09-06",
      "open": "15.30",
      "high": "15.30",
      "low": "14.76",
      "close": "14.78",
      "volume": "5859893"
    },
    {
      "date": "2023-09-07",
      "open": "14.79",
      "high": "14.84",
      "low": "14.65",
      "close": "14.76",
      "volume": "4198755"
    },
    {
      "date": "2023-09-08",
      "open": "14.80",
      "high": "14.92",
      "low": "14.70",
      "close": "14.72",
      "volume": "4158161"
    },
    {
      "date": "2023-09-11",
      "open": "14.79",
      "high": "14.821",
      "low": "14.65",
      "close": "14.70",
      "volume": "3750680"
    },
    {
      "date": "2023-09-12",
      "open": "14.76",
      "high": "14.92",
      "low": "14.76",
      "close": "14.91",
      "volume": "2023172"
    },
    {
      "date": "2023-09-13",
      "open": "14.99",
      "high": "15.03",
      "low": "14.87",
      "close": "14.99",
      "volume": "2576401"
    },
    {
      "date": "2023-09-14",
      "open": "15.19",
      "high": "15.29",
      "low": "15.09",
      "close": "15.22",
      "volume": "4627548"
    },
    {
      "date": "2023-09-15",
      "open": "15.22",
      "high": "15.35",
      "low": "15.135",
      "close": "15.15",
      "volume": "6122428"
    },
    {
      "date": "2023-09-18",
      "open": "15.23",
      "high": "15.30",
      "low": "15.13",
      "close": "15.25",
      "volume": "2220252"
    },
    {
      "date": "2023-09-19",
      "open": "15.36",
      "high": "15.47",
      "low": "15.31",
      "close": "15.44",
      "volume": "3758573"
    },
    {
      "date": "2023-09-20",
      "open": "15.40",
      "high": "15.68",
      "low": "15.40",
      "close": "15.61",
      "volume": "3852983"
    },
    {
      "date": "2023-09-21",
      "open": "15.57",
      "high": "15.795",
      "low": "15.555",
      "close": "15.67",
      "volume": "4849047"
    },
    {
      "date": "2023-09-22",
      "open": "15.79",
      "high": "16.045",
      "low": "15.76",
      "close": "15.79",
      "volume": "21175740"
    },
    {
      "date": "2023-09-25",
      "open": "15.51",
      "high": "15.76",
      "low": "15.37",
      "close": "15.67",
      "volume": "8507466"
    },
    {
      "date": "2023-09-26",
      "open": "15.48",
      "high": "15.57",
      "low": "15.18",
      "close": "15.19",
      "volume": "4232510"
    },
    {
      "date": "2023-09-27",
      "open": "15.25",
      "high": "15.3733",
      "low": "15.17",
      "close": "15.27",
      "volume": "4311255"
    },
    {
      "date": "2023-09-28",
      "open": "15.16",
      "high": "15.47",
      "low": "15.16",
      "close": "15.41",
      "volume": "4535889"
    },
    {
      "date": "2023-09-29",
      "open": "15.54",
      "high": "15.54",
      "low": "15.295",
      "close": "15.32",
      "volume": "4525691"
    },
    {
      "date": "2023-10-02",
      "open": "15.31",
      "high": "15.34",
      "low": "15.125",
      "close": "15.18",
      "volume": "4080539"
    },
    {
      "date": "2023-10-03",
      "open": "15.11",
      "high": "15.16",
      "low": "14.57",
      "close": "14.66",
      "volume": "4131756"
    },
    {
      "date": "2023-10-04",
      "open": "14.62",
      "high": "14.675",
      "low": "14.33",
      "close": "14.41",
      "volume": "4877660"
    },
    {
      "date": "2023-10-05",
      "open": "14.27",
      "high": "14.50",
      "low": "14.25",
      "close": "14.48",
      "volume": "2638296"
    },
    {
      "date": "2023-10-06",
      "open": "14.49",
      "high": "14.59",
      "low": "14.25",
      "close": "14.44",
      "volume": "3799054"
    },
    {
      "date": "2023-10-09",
      "open": "14.59",
      "high": "14.80",
      "low": "14.57",
      "close": "14.80",
      "volume": "2712513"
    },
    {
      "date": "2023-10-10",
      "open": "14.75",
      "high": "14.90",
      "low": "14.675",
      "close": "14.82",
      "volume": "1609996"
    },
    {
      "date": "2023-10-11",
      "open": "14.76",
      "high": "15.25",
      "low": "14.755",
      "close": "15.13",
      "volume": "4543192"
    },
    {
      "date": "2023-10-12",
      "open": "15.18",
      "high": "15.27",
      "low": "15.06",
      "close": "15.25",
      "volume": "3616831"
    },
    {
      "date": "2023-10-13",
      "open": "15.35",
      "high": "15.555",
      "low": "15.33",
      "close": "15.46",
      "volume": "3504251"
    },
    {
      "date": "2023-10-16",
      "open": "15.53",
      "high": "15.57",
      "low": "15.40",
      "close": "15.48",
      "volume": "2716005"
    },
    {
      "date": "2023-10-17",
      "open": "15.51",
      "high": "15.74",
      "low": "15.44",
      "close": "15.58",
      "volume": "3338587"
    },
    {
      "date": "2023-10-18",
      "open": "15.60",
      "high": "15.785",
      "low": "15.58",
      "close": "15.70",
      "volume": "2880960"
    },
    {
      "date": "2023-10-19",
      "open": "15.73",
      "high": "15.795",
      "low": "15.57",
      "close": "15.78",
      "volume": "3198916"
    },
    {
      "date": "2023-10-20",
      "open": "15.86",
      "high": "15.86",
      "low": "15.60",
      "close": "15.70",
      "volume": "2761230"
    },
    {
      "date": "2023-10-23",
      "open": "15.55",
      "high": "15.695",
      "low": "15.485",
      "close": "15.59",
      "volume": "1876976"
    },
    {
      "date": "2023-10-24",
      "open": "15.68",
      "high": "15.68",
      "low": "15.47",
      "close": "15.58",
      "volume": "1767160"
    },
    {
      "date": "2023-10-25",
      "open": "15.60",
      "high": "15.74",
      "low": "15.50",
      "close": "15.50",
      "volume": "1649624"
    },
    {
      "date": "2023-10-26",
      "open": "15.43",
      "high": "15.46",
      "low": "15.27",
      "close": "15.33",
      "volume": "2190556"
    },
    {
      "date": "2023-10-27",
      "open": "15.40",
      "high": "15.40",
      "low": "15.13",
      "close": "15.15",
      "volume": "2323491"
    },
    {
      "date": "2023-10-30",
      "open": "15.01",
      "high": "15.09",
      "low": "14.74",
      "close": "14.91",
      "volume": "3548644"
    },
    {
      "date": "2023-10-31",
      "open": "14.81",
      "high": "15.335",
      "low": "14.81",
      "close": "15.15",
      "volume": "3202109"
    },
    {
      "date": "2023-11-01",
      "open": "15.20",
      "high": "15.41",
      "low": "15.05",
      "close": "15.38",
      "volume": "3066768"
    },
    {
      "date": "2023-11-02",
      "open": "15.53",
      "high": "15.89",
      "low": "15.38",
      "close": "15.88",
      "volume": "4416397"
    },
    {
      "date": "2023-11-03",
      "open": "15.83",
      "high": "15.855",
      "low": "15.38",
      "close": "15.82",
      "volume": "6247225"
    },
    {
      "date": "2023-11-06",
      "open": "15.90",
      "high": "16.035",
      "low": "15.775",
      "close": "15.84",
      "volume": "4260808"
    },
    {
      "date": "2023-11-07",
      "open": "15.70",
      "high": "15.77",
      "low": "15.485",
      "close": "15.55",
      "volume": "4011872"
    },
    {
      "date": "2023-11-08",
      "open": "15.50",
      "high": "15.58",
      "low": "15.13",
      "close": "15.25",
      "volume": "2950767"
    },
    {
      "date": "2023-11-09",
      "open": "15.40",
      "high": "15.41",
      "low": "15.13",
      "close": "15.14",
      "volume": "2098966"
    },
    {
      "date": "2023-11-10",
      "open": "15.33",
      "high": "15.375",
      "low": "15.21",
      "close": "15.25",
      "volume": "1832464"
    },
    {
      "date": "2023-11-13",
      "open": "15.32",
      "high": "15.34",
      "low": "15.215",
      "close": "15.34",
      "volume": "1978083"
    },
    {
      "date": "2023-11-14",
      "open": "15.56",
      "high": "15.56",
      "low": "15.255",
      "close": "15.48",
      "volume": "2912091"
    },
    {
      "date": "2023-11-15",
      "open": "15.38",
      "high": "15.675",
      "low": "15.38",
      "close": "15.44",
      "volume": "2741133"
    },
    {
      "date": "2023-11-16",
      "open": "15.35",
      "high": "15.45",
      "low": "15.1288",
      "close": "15.28",
      "volume": "3076322"
    },
    {
      "date": "2023-11-17",
      "open": "15.35",
      "high": "15.565",
      "low": "15.29",
      "close": "15.54",
      "volume": "2120536"
    },
    {
      "date": "2023-11-20",
      "open": "15.57",
      "high": "15.64",
      "low": "15.45",
      "close": "15.53",
      "volume": "1969151"
    },
    {
      "date": "2023-11-21",
      "open": "15.47",
      "high": "15.63",
      "low": "15.325",
      "close": "15.56",
      "volume": "2121188"
    },
    {
      "date": "2023-11-22",
      "open": "15.37",
      "high": "15.62",
      "low": "15.28",
      "close": "15.57",
      "volume": "1694397"
    },
    {
      "date": "2023-11-24",
      "open": "15.58",
      "high": "15.735",
      "low": "15.58",
      "close": "15.60",
      "volume": "958192"
    },
    {
      "date": "2023-11-27",
      "open": "15.58",
      "high": "15.60",
      "low": "15.37",
      "close": "15.44",
      "volume": "2268331"
    },
    {
      "date": "2023-11-28",
      "open": "15.44",
      "high": "15.51",
      "low": "15.37",
      "close": "15.42",
      "volume": "1509672"
    },
    {
      "date": "2023-11-29",
      "open": "15.54",
      "high": "15.66",
      "low": "15.415",
      "close": "15.59",
      "volume": "2289768"
    },
    {
      "date": "2023-11-30",
      "open": "15.68",
      "high": "15.90",
      "low": "15.62",
      "close": "15.88",
      "volume": "6320447"
    },
    {
      "date": "2023-12-01",
      "open": "15.86",
      "high": "15.935",
      "low": "15.725",
      "close": "15.92",
      "volume": "3613996"
    },
    {
      "date": "2023-12-04",
      "open": "15.84",
      "high": "15.9175",
      "low": "15.70",
      "close": "15.80",
      "volume": "2762405"
    },
    {
      "date": "2023-12-05",
      "open": "15.72",
      "high": "15.74",
      "low": "15.47",
      "close": "15.51",
      "volume": "1901133"
    },
    {
      "date": "2023-12-06",
      "open": "15.51",
      "high": "15.54",
      "low": "15.19",
      "close": "15.21",
      "volume": "3258177"
    },
    {
      "date": "2023-12-07",
      "open": "15.30",
      "high": "15.41",
      "low": "14.895",
      "close": "14.95",
      "volume": "3224087"
    },
    {
      "date": "2023-12-08",
      "open": "15.00",
      "high": "15.01",
      "low": "14.77",
      "close": "14.87",
      "volume": "4364046"
    },
    {
      "date": "2023-12-11",
      "open": "14.91",
      "high": "14.96",
      "low": "14.80",
      "close": "14.83",
      "volume": "4268962"
    },
    {
      "date": "2023-12-12",
      "open": "14.76",
      "high": "14.76",
      "low": "14.47",
      "close": "14.58",
      "volume": "4667639"
    },
    {
      "date": "2023-12-13",
      "open": "14.53",
      "high": "14.91",
      "low": "14.46",
      "close": "14.89",
      "volume": "4352181"
    },
    {
      "date": "2023-12-14",
      "open": "15.00",
      "high": "15.16",
      "low": "14.96",
      "close": "15.05",
      "volume": "4071678"
    },
    {
      "date": "2023-12-15",
      "open": "14.97",
      "high": "15.15",
      "low": "14.81",
      "close": "14.86",
      "volume": "23183260"
    },
    {
      "date": "2023-12-18",
      "open": "15.00",
      "high": "15.08",
      "low": "14.87",
      "close": "14.99",
      "volume": "3704349"
    },
    {
      "date": "2023-12-19",
      "open": "14.94",
      "high": "15.16",
      "low": "14.91",
      "close": "15.08",
      "volume": "2967205"
    },
    {
      "date": "2023-12-20",
      "open": "15.10",
      "high": "15.21",
      "low": "15.06",
      "close": "15.06",
      "volume": "3799603"
    },
    {
      "date": "2023-12-21",
      "open": "15.07",
      "high": "15.20",
      "low": "15.05",
      "close": "15.09",
      "volume": "2455260"
    },
    {
      "date": "2023-12-22",
      "open": "15.14",
      "high": "15.28",
      "low": "15.09",
      "close": "15.09",
      "volume": "2026469"
    },
    {
      "date": "2023-12-26",
      "open": "15.10",
      "high": "15.19",
      "low": "15.05",
      "close": "15.14",
      "volume": "1637520"
    },
    {
      "date": "2023-12-27",
      "open": "15.11",
      "high": "15.205",
      "low": "15.051",
      "close": "15.15",
      "volume": "2196212"
    },
    {
      "date": "2023-12-28",
      "open": "15.10",
      "high": "15.195",
      "low": "15.05",
      "close": "15.11",
      "volume": "1916622"
    },
    {
      "date": "2023-12-29",
      "open": "15.15",
      "high": "15.16",
      "low": "15.06",
      "close": "15.15",
      "volume": "1638978"
    },
    {
      "date": "2024-01-02",
      "open": "15.15",
      "high": "15.30",
      "low": "15.13",
      "close": "15.30",
      "volume": "3859283"
    },
    {
      "date": "2024-01-03",
      "open": "15.25",
      "high": "15.48",
      "low": "15.25",
      "close": "15.41",
      "volume": "2017912"
    },
    {
      "date": "2024-01-04",
      "open": "15.49",
      "high": "15.54",
      "low": "15.31",
      "close": "15.31",
      "volume": "2120574"
    },
    {
      "date": "2024-01-05",
      "open": "15.40",
      "high": "15.54",
      "low": "15.33",
      "close": "15.39",
      "volume": "2531504"
    },
    {
      "date": "2024-01-08",
      "open": "15.25",
      "high": "15.38",
      "low": "15.14",
      "close": "15.35",
      "volume": "3083320"
    },
    {
      "date": "2024-01-09",
      "open": "15.40",
      "high": "15.50",
      "low": "15.3182",
      "close": "15.50",
      "volume": "2278094"
    },
    {
      "date": "2024-01-10",
      "open": "15.54",
      "high": "15.61",
      "low": "15.47",
      "close": "15.50",
      "volume": "5659226"
    },
    {
      "date": "2024-01-11",
      "open": "15.55",
      "high": "15.58",
      "low": "15.40",
      "close": "15.50",
      "volume": "1955355"
    },
    {
      "date": "2024-01-12",
      "open": "15.75",
      "high": "15.78",
      "low": "15.58",
      "close": "15.78",
      "volume": "1912137"
    },
    {
      "date": "2024-01-16",
      "open": "15.78",
      "high": "15.85",
      "low": "15.51",
      "close": "15.65",
      "volume": "4076465"
    },
    {
      "date": "2024-01-17",
      "open": "15.56",
      "high": "15.635",
      "low": "15.37",
      "close": "15.50",
      "volume": "3152565"
    },
    {
      "date": "2024-01-18",
      "open": "15.48",
      "high": "15.68",
      "low": "15.44",
      "close": "15.57",
      "volume": "2648191"
    },
    {
      "date": "2024-01-19",
      "open": "15.59",
      "high": "15.645",
      "low": "15.52",
      "close": "15.62",
      "volume": "1661858"
    },
    {
      "date": "2024-01-22",
      "open": "15.63",
      "high": "16.02",
      "low": "15.63",
      "close": "15.91",
      "volume": "3159042"
    },
    {
      "date": "2024-01-23",
      "open": "15.85",
      "high": "15.90",
      "low": "15.61",
      "close": "15.67",
      "volume": "1966218"
    },
    {
      "date": "2024-01-24",
      "open": "15.76",
      "high": "15.85",
      "low": "15.70",
      "close": "15.74",
      "volume": "1385389"
    },
    {
      "date": "2024-01-25",
      "open": "15.92",
      "high": "16.06",
      "low": "15.84",
      "close": "16.04",
      "volume": "3036417"
    },
    {
      "date": "2024-01-26",
      "open": "16.05",
      "high": "16.31",
      "low": "16.035",
      "close": "16.30",
      "volume": "3259907"
    },
    {
      "date": "2024-01-29",
      "open": "16.36",
      "high": "16.36",
      "low": "16.17",
      "close": "16.20",
      "volume": "4306533"
    },
    {
      "date": "2024-01-30",
      "open": "15.82",
      "high": "15.91",
      "low": "15.69",
      "close": "15.80",
      "volume": "5284994"
    },
    {
      "date": "2024-01-31",
      "open": "15.69",
      "high": "15.78",
      "low": "15.44",
      "close": "15.44",
      "volume": "4456618"
    },
    {
      "date": "2024-02-01",
      "open": "15.48",
      "high": "15.74",
      "low": "15.36",
      "close": "15.49",
      "volume": "8408358"
    },
    {
      "date": "2024-02-02",
      "open": "15.49",
      "high": "15.54",
      "low": "15.23",
      "close": "15.27",
      "volume": "4953737"
    },
    {
      "date": "2024-02-05",
      "open": "15.27",
      "high": "15.35",
      "low": "15.07",
      "close": "15.30",
      "volume": "4484402"
    },
    {
      "date": "2024-02-06",
      "open": "15.36",
      "high": "15.445",
      "low": "15.14",
      "close": "15.17",
      "volume": "3922619"
    },
    {
      "date": "2024-02-07",
      "open": "15.20",
      "high": "15.365",
      "low": "15.14",
      "close": "15.35",
      "volume": "2525680"
    },
    {
      "date": "2024-02-08",
      "open": "15.37",
      "high": "15.475",
      "low": "15.32",
      "close": "15.35",
      "volume": "4901273"
    },
    {
      "date": "2024-02-09",
      "open": "15.60",
      "high": "15.71",
      "low": "15.025",
      "close": "15.40",
      "volume": "7696181"
    },
    {
      "date": "2024-02-12",
      "open": "15.48",
      "high": "15.82",
      "low": "15.45",
      "close": "15.77",
      "volume": "4008908"
    },
    {
      "date": "2024-02-13",
      "open": "15.65",
      "high": "15.78",
      "low": "15.535",
      "close": "15.63",
      "volume": "2478903"
    },
    {
      "date": "2024-02-14",
      "open": "15.78",
      "high": "15.845",
      "low": "15.63",
      "close": "15.64",
      "volume": "1670381"
    },
    {
      "date": "2024-02-15",
      "open": "15.64",
      "high": "16.00",
      "low": "15.64",
      "close": "15.86",
      "volume": "2757898"
    },
    {
      "date": "2024-02-16",
      "open": "15.80",
      "high": "16.23",
      "low": "15.80",
      "close": "16.13",
      "volume": "3020766"
    },
    {
      "date": "2024-02-20",
      "open": "16.18",
      "high": "16.2488",
      "low": "16.04",
      "close": "16.23",
      "volume": "3575568"
    },
    {
      "date": "2024-02-21",
      "open": "16.23",
      "high": "16.55",
      "low": "16.23",
      "close": "16.52",
      "volume": "2998017"
    },
    {
      "date": "2024-02-22",
      "open": "16.50",
      "high": "16.66",
      "low": "16.355",
      "close": "16.50",
      "volume": "3037671"
    },
    {
      "date": "2024-02-23",
      "open": "16.49",
      "high": "16.57",
      "low": "16.34",
      "close": "16.36",
      "volume": "3061072"
    },
    {
      "date": "2024-02-26",
      "open": "16.31",
      "high": "16.37",
      "low": "16.18",
      "close": "16.19",
      "volume": "2928323"
    },
    {
      "date": "2024-02-27",
      "open": "16.24",
      "high": "16.44",
      "low": "16.21",
      "close": "16.36",
      "volume": "3446817"
    },
    {
      "date": "2024-02-28",
      "open": "16.39",
      "high": "16.515",
      "low": "16.30",
      "close": "16.35",
      "volume": "2277562"
    },
    {
      "date": "2024-02-29",
      "open": "16.40",
      "high": "16.57",
      "low": "16.35",
      "close": "16.42",
      "volume": "1996034"
    },
    {
      "date": "2024-03-01",
      "open": "16.55",
      "high": "16.716",
      "low": "16.45",
      "close": "16.59",
      "volume": "2413176"
    },
    {
      "date": "2024-03-04",
      "open": "16.54",
      "high": "16.72",
      "low": "16.54",
      "close": "16.61",
      "volume": "1727221"
    },
    {
      "date": "2024-03-05",
      "open": "16.53",
      "high": "16.765",
      "low": "16.53",
      "close": "16.65",
      "volume": "1935809"
    },
    {
      "date": "2024-03-06",
      "open": "16.67",
      "high": "16.86",
      "low": "16.65",
      "close": "16.79",
      "volume": "2224759"
    },
    {
      "date": "2024-03-07",
      "open": "16.75",
      "high": "16.85",
      "low": "16.71",
      "close": "16.83",
      "volume": "3876562"
    },
    {
      "date": "2024-03-08",
      "open": "16.84",
      "high": "16.88",
      "low": "16.71",
      "close": "16.72",
      "volume": "1590978"
    },
    {
      "date": "2024-03-11",
      "open": "16.70",
      "high": "16.746",
      "low": "16.535",
      "close": "16.63",
      "volume": "2006390"
    },
    {
      "date": "2024-03-12",
      "open": "16.58",
      "high": "16.83",
      "low": "16.57",
      "close": "16.75",
      "volume": "2117357"
    },
    {
      "date": "2024-03-13",
      "open": "16.83",
      "high": "17.02",
      "low": "16.76",
      "close": "16.86",
      "volume": "2181807"
    },
    {
      "date": "2024-03-14",
      "open": "16.94",
      "high": "16.94",
      "low": "16.57",
      "close": "16.58",
      "volume": "2744357"
    },
    {
      "date": "2024-03-15",
      "open": "16.73",
      "high": "16.92",
      "low": "16.65",
      "close": "16.89",
      "volume": "2851724"
    },
    {
      "date": "2024-03-18",
      "open": "16.82",
      "high": "17.07",
      "low": "16.82",
      "close": "17.07",
      "volume": "1921370"
    },
    {
      "date": "2024-03-19",
      "open": "17.05",
      "high": "17.1898",
      "low": "17.02",
      "close": "17.17",
      "volume": "1659599"
    },
    {
      "date": "2024-03-20",
      "open": "17.13",
      "high": "17.30",
      "low": "17.13",
      "close": "17.28",
      "volume": "1622314"
    },
    {
      "date": "2024-03-21",
      "open": "17.35",
      "high": "17.42",
      "low": "17.24",
      "close": "17.37",
      "volume": "3001630"
    },
    {
      "date": "2024-03-22",
      "open": "17.40",
      "high": "17.40",
      "low": "17.10",
      "close": "17.11",
      "volume": "2987875"
    },
    {
      "date": "2024-03-25",
      "open": "17.14",
      "high": "17.345",
      "low": "17.105",
      "close": "17.16",
      "volume": "3563848"
    },
    {
      "date": "2024-03-26",
      "open": "17.17",
      "high": "17.26",
      "low": "17.05",
      "close": "17.07",
      "volume": "2679012"
    },
    {
      "date": "2024-03-27",
      "open": "17.12",
      "high": "17.32",
      "low": "17.07",
      "close": "17.31",
      "volume": "2539190"
    },
    {
      "date": "2024-03-28",
      "open": "17.38",
      "high": "17.64",
      "low": "17.34",
      "close": "17.56",
      "volume": "3174624"
    },
    {
      "date": "2024-04-01",
      "open": "17.65",
      "high": "17.795",
      "low": "17.53",
      "close": "17.70",
      "volume": "3345413"
    },
    {
      "date": "2024-04-02",
      "open": "17.79",
      "high": "17.85",
      "low": "17.66",
      "close": "17.81",
      "volume": "3804120"
    },
    {
      "date": "2024-04-03",
      "open": "17.88",
      "high": "18.29",
      "low": "17.88",
      "close": "18.16",
      "volume": "5009110"
    },
    {
      "date": "2024-04-04",
      "open": "18.21",
      "high": "18.52",
      "low": "18.20",
      "close": "18.29",
      "volume": "3607812"
    },
    {
      "date": "2024-04-05",
      "open": "18.28",
      "high": "18.63",
      "low": "18.26",
      "close": "18.56",
      "volume": "3739657"
    },
    {
      "date": "2024-04-08",
      "open": "18.59",
      "high": "19.03",
      "low": "18.59",
      "close": "18.88",
      "volume": "4583901"
    },
    {
      "date": "2024-04-09",
      "open": "18.98",
      "high": "18.995",
      "low": "18.50",
      "close": "18.53",
      "volume": "6086358"
    },
    {
      "date": "2024-04-10",
      "open": "18.50",
      "high": "18.50",
      "low": "18.12",
      "close": "18.13",
      "volume": "5997457"
    },
    {
      "date": "2024-04-11",
      "open": "18.15",
      "high": "18.15",
      "low": "17.82",
      "close": "17.98",
      "volume": "5053741"
    },
    {
      "date": "2024-04-12",
      "open": "18.02",
      "high": "18.2594",
      "low": "17.67",
      "close": "17.75",
      "volume": "6507777"
    },
    {
      "date": "2024-04-15",
      "open": "17.81",
      "high": "17.925",
      "low": "17.51",
      "close": "17.51",
      "volume": "4708822"
    },
    {
      "date": "2024-04-16",
      "open": "17.56",
      "high": "17.585",
      "low": "17.15",
      "close": "17.26",
      "volume": "6695613"
    },
    {
      "date": "2024-04-17",
      "open": "17.30",
      "high": "17.37",
      "low": "17.11",
      "close": "17.36",
      "volume": "4715564"
    },
    {
      "date": "2024-04-18",
      "open": "17.43",
      "high": "17.87",
      "low": "17.38",
      "close": "17.69",
      "volume": "5303547"
    },
    {
      "date": "2024-04-19",
      "open": "17.68",
      "high": "18.04",
      "low": "17.65",
      "close": "17.94",
      "volume": "3386875"
    },
    {
      "date": "2024-04-22",
      "open": "17.94",
      "high": "17.98",
      "low": "17.725",
      "close": "17.90",
      "volume": "4109099"
    },
    {
      "date": "2024-04-23",
      "open": "17.91",
      "high": "18.175",
      "low": "17.81",
      "close": "18.05",
      "volume": "5327617"
    },
    {
      "date": "2024-04-24",
      "open": "18.07",
      "high": "18.255",
      "low": "17.92",
      "close": "18.25",
      "volume": "3515738"
    },
    {
      "date": "2024-04-25",
      "open": "18.20",
      "high": "18.26",
      "low": "18.005",
      "close": "18.07",
      "volume": "3148633"
    },
    {
      "date": "2024-04-26",
      "open": "18.07",
      "high": "18.11",
      "low": "17.81",
      "close": "17.87",
      "volume": "2645903"
    },
    {
      "date": "2024-04-29",
      "open": "17.83",
      "high": "18.05",
      "low": "17.83",
      "close": "18.03",
      "volume": "2912510"
    },
    {
      "date": "2024-04-30",
      "open": "17.62",
      "high": "17.70",
      "low": "17.21",
      "close": "17.23",
      "volume": "3368080"
    },
    {
      "date": "2024-05-01",
      "open": "17.21",
      "high": "17.29",
      "low": "16.825",
      "close": "16.93",
      "volume": "4188421"
    },
    {
      "date": "2024-05-02",
      "open": "16.95",
      "high": "17.28",
      "low": "16.95",
      "close": "17.23",
      "volume": "3148288"
    },
    {
      "date": "2024-05-03",
      "open": "17.23",
      "high": "17.66",
      "low": "17.02",
      "close": "17.49",
      "volume": "5599907"
    },
    {
      "date": "2024-05-06",
      "open": "17.61",
      "high": "17.68",
      "low": "17.34",
      "close": "17.61",
      "volume": "4022551"
    },
    {
      "date": "2024-05-07",
      "open": "17.61",
      "high": "17.72",
      "low": "17.37",
      "close": "17.49",
      "volume": "2301209"
    },
    {
      "date": "2024-05-08",
      "open": "17.36",
      "high": "17.73",
      "low": "17.31",
      "close": "17.66",
      "volume": "3234426"
    },
    {
      "date": "2024-05-09",
      "open": "17.68",
      "high": "17.81",
      "low": "17.64",
      "close": "17.78",
      "volume": "2211730"
    },
    {
      "date": "2024-05-10",
      "open": "17.81",
      "high": "17.83",
      "low": "17.555",
      "close": "17.64",
      "volume": "1596646"
    },
    {
      "date": "2024-05-13",
      "open": "17.75",
      "high": "17.82",
      "low": "17.28",
      "close": "17.35",
      "volume": "1969403"
    },
    {
      "date": "2024-05-14",
      "open": "17.31",
      "high": "17.45",
      "low": "17.23",
      "close": "17.45",
      "volume": "1513495"
    },
    {
      "date": "2024-05-15",
      "open": "17.55",
      "high": "17.56",
      "low": "17.23",
      "close": "17.31",
      "volume": "2628923"
    },
    {
      "date": "2024-05-16",
      "open": "17.29",
      "high": "17.38",
      "low": "17.01",
      "close": "17.01",
      "volume": "4439454"
    },
    {
      "date": "2024-05-17",
      "open": "17.00",
      "high": "17.39",
      "low": "16.965",
      "close": "17.37",
      "volume": "3030635"
    },
    {
      "date": "2024-05-20",
      "open": "17.27",
      "high": "17.48",
      "low": "17.225",
      "close": "17.48",
      "volume": "2411619"
    },
    {
      "date": "2024-05-21",
      "open": "17.36",
      "high": "17.60",
      "low": "17.3199",
      "close": "17.59",
      "volume": "1986702"
    },
    {
      "date": "2024-05-22",
      "open": "17.54",
      "high": "17.54",
      "low": "17.15",
      "close": "17.22",
      "volume": "1617755"
    },
    {
      "date": "2024-05-23",
      "open": "17.29",
      "high": "17.38",
      "low": "17.03",
      "close": "17.09",
      "volume": "2187855"
    },
    {
      "date": "2024-05-24",
      "open": "17.13",
      "high": "17.25",
      "low": "17.035",
      "close": "17.05",
      "volume": "1450505"
    },
    {
      "date": "2024-05-28",
      "open": "17.11",
      "high": "17.2925",
      "low": "16.82",
      "close": "16.92",
      "volume": "3004628"
    },
    {
      "date": "2024-05-29",
      "open": "16.88",
      "high": "16.89",
      "low": "16.67",
      "close": "16.75",
      "volume": "1544835"
    },
    {
      "date": "2024-05-30",
      "open": "16.75",
      "high": "16.92",
      "low": "16.75",
      "close": "16.91",
      "volume": "832946"
    },
    {
      "date": "2024-05-31",
      "open": "16.84",
      "high": "17.065",
      "low": "16.83",
      "close": "17.01",
      "volume": "1459110"
    },
    {
      "date": "2024-06-03",
      "open": "17.01",
      "high": "17.01",
      "low": "16.62",
      "close": "16.75",
      "volume": "3048439"
    },
    {
      "date": "2024-06-04",
      "open": "16.70",
      "high": "16.94",
      "low": "16.43",
      "close": "16.85",
      "volume": "3319765"
    },
    {
      "date": "2024-06-05",
      "open": "16.89",
      "high": "16.92",
      "low": "16.64",
      "close": "16.86",
      "volume": "1274033"
    },
    {
      "date": "2024-06-06",
      "open": "16.82",
      "high": "16.94",
      "low": "16.78",
      "close": "16.89",
      "volume": "1115909"
    },
    {
      "date": "2024-06-07",
      "open": "16.70",
      "high": "16.995",
      "low": "16.63",
      "close": "16.90",
      "volume": "1214185"
    },
    {
      "date": "2024-06-10",
      "open": "16.89",
      "high": "17.25",
      "low": "16.87",
      "close": "17.19",
      "volume": "2410789"
    },
    {
      "date": "2024-06-11",
      "open": "17.19",
      "high": "17.19",
      "low": "16.895",
      "close": "16.90",
      "volume": "1270037"
    },
    {
      "date": "2024-06-12",
      "open": "16.95",
      "high": "17.0747",
      "low": "16.73",
      "close": "16.74",
      "volume": "1927330"
    },
    {
      "date": "2024-06-13",
      "open": "16.72",
      "high": "16.80",
      "low": "16.60",
      "close": "16.69",
      "volume": "1144794"
    },
    {
      "date": "2024-06-14",
      "open": "16.68",
      "high": "16.73",
      "low": "16.52",
      "close": "16.55",
      "volume": "1447176"
    },
    {
      "date": "2024-06-17",
      "open": "16.56",
      "high": "16.83",
      "low": "16.51",
      "close": "16.74",
      "volume": "1530289"
    },
    {
      "date": "2024-06-18",
      "open": "16.85",
      "high": "17.03",
      "low": "16.77",
      "close": "16.78",
      "volume": "1837073"
    },
    {
      "date": "2024-06-20",
      "open": "16.81",
      "high": "17.10",
      "low": "16.80",
      "close": "17.10",
      "volume": "1369684"
    },
    {
      "date": "2024-06-21",
      "open": "17.13",
      "high": "17.17",
      "low": "17.0271",
      "close": "17.12",
      "volume": "1924021"
    },
    {
      "date": "2024-06-24",
      "open": "17.12",
      "high": "17.70",
      "low": "17.10",
      "close": "17.57",
      "volume": "3657248"
    },
    {
      "date": "2024-06-25",
      "open": "17.66",
      "high": "17.67",
      "low": "17.50",
      "close": "17.54",
      "volume": "1246483"
    },
    {
      "date": "2024-06-26",
      "open": "17.53",
      "high": "17.83",
      "low": "17.50",
      "close": "17.78",
      "volume": "3135496"
    },
    {
      "date": "2024-06-27",
      "open": "17.84",
      "high": "17.90",
      "low": "17.67",
      "close": "17.79",
      "volume": "1433689"
    },
    {
      "date": "2024-06-28",
      "open": "17.88",
      "high": "18.11",
      "low": "17.75",
      "close": "17.86",
      "volume": "2025140"
    },
    {
      "date": "2024-07-01",
      "open": "17.99",
      "high": "18.09",
      "low": "17.76",
      "close": "18.03",
      "volume": "1205054"
    },
    {
      "date": "2024-07-02",
      "open": "18.07",
      "high": "18.56",
      "low": "18.06",
      "close": "18.55",
      "volume": "4090644"
    },
    {
      "date": "2024-07-03",
      "open": "18.60",
      "high": "19.035",
      "low": "18.56",
      "close": "18.90",
      "volume": "2145119"
    },
    {
      "date": "2024-07-05",
      "open": "18.90",
      "high": "18.90",
      "low": "18.48",
      "close": "18.50",
      "volume": "1740159"
    },
    {
      "date": "2024-07-08",
      "open": "18.44",
      "high": "18.69",
      "low": "18.43",
      "close": "18.53",
      "volume": "1241564"
    },
    {
      "date": "2024-07-09",
      "open": "18.48",
      "high": "18.66",
      "low": "18.4427",
      "close": "18.65",
      "volume": "2880955"
    },
    {
      "date": "2024-07-10",
      "open": "18.60",
      "high": "18.65",
      "low": "18.48",
      "close": "18.55",
      "volume": "1855090"
    },
    {
      "date": "2024-07-11",
      "open": "18.65",
      "high": "18.65",
      "low": "18.44",
      "close": "18.52",
      "volume": "1563608"
    },
    {
      "date": "2024-07-12",
      "open": "18.62",
      "high": "18.65",
      "low": "18.275",
      "close": "18.44",
      "volume": "2070979"
    },
    {
      "date": "2024-07-15",
      "open": "18.47",
      "high": "18.74",
      "low": "18.43",
      "close": "18.68",
      "volume": "1470283"
    },
    {
      "date": "2024-07-16",
      "open": "18.60",
      "high": "18.83",
      "low": "18.60",
      "close": "18.77",
      "volume": "1379687"
    },
    {
      "date": "2024-07-17",
      "open": "18.80",
      "high": "19.04",
      "low": "18.75",
      "close": "18.83",
      "volume": "1976535"
    },
    {
      "date": "2024-07-18",
      "open": "18.80",
      "high": "19.10",
      "low": "18.775",
      "close": "18.92",
      "volume": "1485845"
    },
    {
      "date": "2024-07-19",
      "open": "18.86",
      "high": "19.12",
      "low": "18.74",
      "close": "18.83",
      "volume": "1810522"
    },
    {
      "date": "2024-07-22",
      "open": "18.90",
      "high": "19.17",
      "low": "18.83",
      "close": "19.03",
      "volume": "2808922"
    },
    {
      "date": "2024-07-23",
      "open": "19.07",
      "high": "19.12",
      "low": "18.835",
      "close": "18.98",
      "volume": "1766688"
    },
    {
      "date": "2024-07-24",
      "open": "18.93",
      "high": "18.95",
      "low": "18.35",
      "close": "18.36",
      "volume": "3075565"
    },
    {
      "date": "2024-07-25",
      "open": "18.40",
      "high": "18.40",
      "low": "18.02",
      "close": "18.02",
      "volume": "2431330"
    },
    {
      "date": "2024-07-26",
      "open": "18.00",
      "high": "18.53",
      "low": "18.00",
      "close": "18.38",
      "volume": "1536000"
    },
    {
      "date": "2024-07-29",
      "open": "18.46",
      "high": "18.535",
      "low": "18.23",
      "close": "18.35",
      "volume": "1707934"
    },
    {
      "date": "2024-07-30",
      "open": "18.35",
      "high": "18.67",
      "low": "18.27",
      "close": "18.61",
      "volume": "2544778"
    },
    {
      "date": "2024-07-31",
      "open": "18.42",
      "high": "18.565",
      "low": "18.16",
      "close": "18.19",
      "volume": "2470029"
    },
    {
      "date": "2024-08-01",
      "open": "18.20",
      "high": "18.31",
      "low": "17.87",
      "close": "18.00",
      "volume": "2544295"
    },
    {
      "date": "2024-08-02",
      "open": "17.99",
      "high": "17.99",
      "low": "17.25",
      "close": "17.42",
      "volume": "4580684"
    },
    {
      "date": "2024-08-05",
      "open": "16.95",
      "high": "17.01",
      "low": "16.31",
      "close": "17.00",
      "volume": "5062394"
    },
    {
      "date": "2024-08-06",
      "open": "17.15",
      "high": "17.49",
      "low": "17.01",
      "close": "17.37",
      "volume": "2878743"
    },
    {
      "date": "2024-08-07",
      "open": "17.70",
      "high": "17.71",
      "low": "17.27",
      "close": "17.27",
      "volume": "2832280"
    },
    {
      "date": "2024-08-08",
      "open": "17.40",
      "high": "17.63",
      "low": "17.24",
      "close": "17.59",
      "volume": "3117190"
    },
    {
      "date": "2024-08-09",
      "open": "17.59",
      "high": "17.65",
      "low": "17.11",
      "close": "17.28",
      "volume": "2097292"
    },
    {
      "date": "2024-08-12",
      "open": "17.21",
      "high": "17.40",
      "low": "16.985",
      "close": "17.02",
      "volume": "1900071"
    },
    {
      "date": "2024-08-13",
      "open": "17.14",
      "high": "17.15",
      "low": "16.825",
      "close": "17.05",
      "volume": "4676059"
    },
    {
      "date": "2024-08-14",
      "open": "17.13",
      "high": "17.36",
      "low": "16.99",
      "close": "17.30",
      "volume": "2433619"
    },
    {
      "date": "2024-08-15",
      "open": "17.30",
      "high": "17.53",
      "low": "17.22",
      "close": "17.36",
      "volume": "2118644"
    },
    {
      "date": "2024-08-16",
      "open": "17.19",
      "high": "17.56",
      "low": "17.19",
      "close": "17.54",
      "volume": "1973399"
    },
    {
      "date": "2024-08-19",
      "open": "17.50",
      "high": "17.83",
      "low": "17.45",
      "close": "17.76",
      "volume": "2266797"
    },
    {
      "date": "2024-08-20",
      "open": "17.75",
      "high": "17.785",
      "low": "17.35",
      "close": "17.46",
      "volume": "1383113"
    },
    {
      "date": "2024-08-21",
      "open": "17.55",
      "high": "17.595",
      "low": "17.365",
      "close": "17.58",
      "volume": "1308176"
    },
    {
      "date": "2024-08-22",
      "open": "17.60",
      "high": "17.735",
      "low": "17.53",
      "close": "17.67",
      "volume": "1325761"
    },
    {
      "date": "2024-08-23",
      "open": "17.77",
      "high": "17.925",
      "low": "17.69",
      "close": "17.85",
      "volume": "1648721"
    },
    {
      "date": "2024-08-26",
      "open": "17.93",
      "high": "18.04",
      "low": "17.73",
      "close": "17.91",
      "volume": "2013675"
    },
    {
      "date": "2024-08-27",
      "open": "17.89",
      "high": "17.95",
      "low": "17.57",
      "close": "17.66",
      "volume": "2056541"
    },
    {
      "date": "2024-08-28",
      "open": "17.50",
      "high": "17.64",
      "low": "17.265",
      "close": "17.29",
      "volume": "2851834"
    },
    {
      "date": "2024-08-29",
      "open": "17.30",
      "high": "17.77",
      "low": "17.30",
      "close": "17.76",
      "volume": "1934411"
    },
    {
      "date": "2024-08-30",
      "open": "17.60",
      "high": "18.04",
      "low": "17.60",
      "close": "17.94",
      "volume": "2045943"
    },
    {
      "date": "2024-09-03",
      "open": "17.90",
      "high": "17.90",
      "low": "17.33",
      "close": "17.62",
      "volume": "1901527"
    },
    {
      "date": "2024-09-04",
      "open": "17.55",
      "high": "17.90",
      "low": "17.5202",
      "close": "17.54",
      "volume": "1537336"
    },
    {
      "date": "2024-09-05",
      "open": "17.73",
      "high": "17.82",
      "low": "17.605",
      "close": "17.62",
      "volume": "1158922"
    },
    {
      "date": "2024-09-06",
      "open": "17.62",
      "high": "17.73",
      "low": "17.235",
      "close": "17.37",
      "volume": "3055342"
    },
    {
      "date": "2024-09-09",
      "open": "17.48",
      "high": "17.58",
      "low": "17.215",
      "close": "17.25",
      "volume": "1690139"
    },
    {
      "date": "2024-09-10",
      "open": "17.20",
      "high": "17.245",
      "low": "16.97",
      "close": "17.12",
      "volume": "2863132"
    },
    {
      "date": "2024-09-11",
      "open": "17.11",
      "high": "17.37",
      "low": "16.955",
      "close": "17.26",
      "volume": "1597938"
    },
    {
      "date": "2024-09-12",
      "open": "17.39",
      "high": "17.52",
      "low": "17.27",
      "close": "17.41",
      "volume": "988673"
    },
    {
      "date": "2024-09-13",
      "open": "17.43",
      "high": "17.73",
      "low": "17.38",
      "close": "17.71",
      "volume": "1922444"
    },
    {
      "date": "2024-09-16",
      "open": "17.75",
      "high": "17.83",
      "low": "17.6603",
      "close": "17.79",
      "volume": "1436481"
    },
    {
      "date": "2024-09-17",
      "open": "17.85",
      "high": "17.99",
      "low": "17.728",
      "close": "17.79",
      "volume": "1531860"
    },
    {
      "date": "2024-09-18",
      "open": "17.74",
      "high": "17.93",
      "low": "17.61",
      "close": "17.69",
      "volume": "1738770"
    },
    {
      "date": "2024-09-19",
      "open": "17.99",
      "high": "17.99",
      "low": "17.755",
      "close": "17.87",
      "volume": "2261821"
    },
    {
      "date": "2024-09-20",
      "open": "17.78",
      "high": "18.02",
      "low": "17.65",
      "close": "17.75",
      "volume": "3616119"
    },
    {
      "date": "2024-09-23",
      "open": "17.70",
      "high": "18.065",
      "low": "17.69",
      "close": "18.03",
      "volume": "2607443"
    },
    {
      "date": "2024-09-24",
      "open": "18.08",
      "high": "18.15",
      "low": "17.844",
      "close": "18.07",
      "volume": "1818217"
    },
    {
      "date": "2024-09-25",
      "open": "18.15",
      "high": "18.15",
      "low": "17.875",
      "close": "18.03",
      "volume": "2515367"
    },
    {
      "date": "2024-09-26",
      "open": "17.94",
      "high": "17.945",
      "low": "17.10",
      "close": "17.30",
      "volume": "4821239"
    },
    {
      "date": "2024-09-27",
      "open": "17.35",
      "high": "17.51",
      "low": "17.18",
      "close": "17.49",
      "volume": "2720248"
    },
    {
      "date": "2024-09-30",
      "open": "17.43",
      "high": "17.46",
      "low": "17.15",
      "close": "17.37",
      "volume": "2504450"
    },
    {
      "date": "2024-10-01",
      "open": "17.32",
      "high": "17.54",
      "low": "17.255",
      "close": "17.51",
      "volume": "2601683"
    },
    {
      "date": "2024-10-02",
      "open": "17.58",
      "high": "17.63",
      "low": "17.20",
      "close": "17.34",
      "volume": "2035436"
    },
    {
      "date": "2024-10-03",
      "open": "17.38",
      "high": "17.70",
      "low": "17.29",
      "close": "17.62",
      "volume": "1663414"
    },
    {
      "date": "2024-10-04",
      "open": "17.70",
      "high": "17.77",
      "low": "17.603",
      "close": "17.68",
      "volume": "846296"
    },
    {
      "date": "2024-10-07",
      "open": "17.78",
      "high": "17.83",
      "low": "17.50",
      "close": "17.53",
      "volume": "1150696"
    },
    {
      "date": "2024-10-08",
      "open": "17.50",
      "high": "17.50",
      "low": "17.3024",
      "close": "17.43",
      "volume": "1442912"
    },
    {
      "date": "2024-10-09",
      "open": "17.36",
      "high": "17.73",
      "low": "17.31",
      "close": "17.67",
      "volume": "1288802"
    },
    {
      "date": "2024-10-10",
      "open": "17.66",
      "high": "17.805",
      "low": "17.555",
      "close": "17.61",
      "volume": "1166979"
    },
    {
      "date": "2024-10-11",
      "open": "17.74",
      "high": "17.82",
      "low": "17.58",
      "close": "17.69",
      "volume": "1336713"
    },
    {
      "date": "2024-10-14",
      "open": "17.71",
      "high": "17.77",
      "low": "17.5511",
      "close": "17.67",
      "volume": "1370248"
    },
    {
      "date": "2024-10-15",
      "open": "17.53",
      "high": "17.57",
      "low": "17.26",
      "close": "17.38",
      "volume": "1795626"
    },
    {
      "date": "2024-10-16",
      "open": "17.48",
      "high": "17.52",
      "low": "17.34",
      "close": "17.47",
      "volume": "1610190"
    },
    {
      "date": "2024-10-17",
      "open": "17.41",
      "high": "17.53",
      "low": "17.264",
      "close": "17.35",
      "volume": "1746601"
    },
    {
      "date": "2024-10-18",
      "open": "17.34",
      "high": "17.37",
      "low": "17.11",
      "close": "17.27",
      "volume": "1858869"
    },
    {
      "date": "2024-10-21",
      "open": "17.27",
      "high": "17.38",
      "low": "17.10",
      "close": "17.11",
      "volume": "3147036"
    },
    {
      "date": "2024-10-22",
      "open": "17.08",
      "high": "17.20",
      "low": "17.0706",
      "close": "17.11",
      "volume": "1447093"
    },
    {
      "date": "2024-10-23",
      "open": "17.10",
      "high": "17.17",
      "low": "16.93",
      "close": "17.06",
      "volume": "1332119"
    },
    {
      "date": "2024-10-24",
      "open": "17.07",
      "high": "17.19",
      "low": "17.02",
      "close": "17.10",
      "volume": "2121410"
    },
    {
      "date": "2024-10-25",
      "open": "17.00",
      "high": "17.11",
      "low": "16.87",
      "close": "16.93",
      "volume": "2708845"
    },
    {
      "date": "2024-10-28",
      "open": "16.88",
      "high": "16.88",
      "low": "16.68",
      "close": "16.76",
      "volume": "2406110"
    },
    {
      "date": "2024-10-29",
      "open": "16.78",
      "high": "16.83",
      "low": "16.54",
      "close": "16.75",
      "volume": "3241392"
    },
    {
      "date": "2024-10-30",
      "open": "16.90",
      "high": "16.90",
      "low": "16.67",
      "close": "16.77",
      "volume": "2841943"
    },
    {
      "date": "2024-10-31",
      "open": "16.50",
      "high": "16.50",
      "low": "16.21",
      "close": "16.27",
      "volume": "3764904"
    },
    {
      "date": "2024-11-01",
      "open": "16.29",
      "high": "16.52",
      "low": "16.26",
      "close": "16.39",
      "volume": "3356474"
    },
    {
      "date": "2024-11-04",
      "open": "16.31",
      "high": "16.945",
      "low": "16.28",
      "close": "16.71",
      "volume": "5005082"
    },
    {
      "date": "2024-11-05",
      "open": "16.78",
      "high": "16.975",
      "low": "16.705",
      "close": "16.92",
      "volume": "4347039"
    },
    {
      "date": "2024-11-06",
      "open": "17.38",
      "high": "17.67",
      "low": "17.28",
      "close": "17.43",
      "volume": "5821289"
    },
    {
      "date": "2024-11-07",
      "open": "17.42",
      "high": "17.90",
      "low": "17.36",
      "close": "17.78",
      "volume": "6235285"
    },
    {
      "date": "2024-11-08",
      "open": "17.80",
      "high": "18.05",
      "low": "17.17",
      "close": "17.28",
      "volume": "5878533"
    },
    {
      "date": "2024-11-11",
      "open": "17.26",
      "high": "17.535",
      "low": "17.15",
      "close": "17.31",
      "volume": "4324986"
    },
    {
      "date": "2024-11-12",
      "open": "17.22",
      "high": "17.344",
      "low": "16.84",
      "close": "16.90",
      "volume": "3253437"
    },
    {
      "date": "2024-11-13",
      "open": "16.995",
      "high": "17.09",
      "low": "16.795",
      "close": "16.95",
      "volume": "4703729"
    },
    {
      "date": "2024-11-14",
      "open": "17.02",
      "high": "17.18",
      "low": "16.98",
      "close": "17.14",
      "volume": "2629094"
    },
    {
      "date": "2024-11-15",
      "open": "17.10",
      "high": "17.30",
      "low": "17.0708",
      "close": "17.18",
      "volume": "3250574"
    },
    {
      "date": "2024-11-18",
      "open": "17.22",
      "high": "17.50",
      "low": "17.195",
      "close": "17.47",
      "volume": "3609605"
    },
    {
      "date": "2024-11-19",
      "open": "17.41",
      "high": "17.475",
      "low": "17.30",
      "close": "17.43",
      "volume": "2908864"
    },
    {
      "date": "2024-11-20",
      "open": "17.48",
      "high": "17.625",
      "low": "17.38",
      "close": "17.56",
      "volume": "3326499"
    },
    {
      "date": "2024-11-21",
      "open": "17.62",
      "high": "17.88",
      "low": "17.57",
      "close": "17.82",
      "volume": "3508234"
    },
    {
      "date": "2024-11-22",
      "open": "17.80",
      "high": "18.02",
      "low": "17.79",
      "close": "17.94",
      "volume": "2224872"
    },
    {
      "date": "2024-11-25",
      "open": "17.94",
      "high": "18.01",
      "low": "17.54",
      "close": "17.57",
      "volume": "2101655"
    },
    {
      "date": "2024-11-26",
      "open": "17.66",
      "high": "17.79",
      "low": "17.52",
      "close": "17.67",
      "volume": "3687881"
    },
    {
      "date": "2024-11-27",
      "open": "17.71",
      "high": "18.30",
      "low": "17.685",
      "close": "18.09",
      "volume": "2825850"
    },
    {
      "date": "2024-11-29",
      "open": "18.13",
      "high": "18.83",
      "low": "18.13",
      "close": "18.67",
      "volume": "2985644"
    },
    {
      "date": "2024-12-02",
      "open": "18.65",
      "high": "18.67",
      "low": "18.24",
      "close": "18.31",
      "volume": "3033058"
    },
    {
      "date": "2024-12-03",
      "open": "18.34",
      "high": "18.58",
      "low": "18.24",
      "close": "18.57",
      "volume": "2616936"
    },
    {
      "date": "2024-12-04",
      "open": "18.55",
      "high": "18.555",
      "low": "18.08",
      "close": "18.16",
      "volume": "2625595"
    },
    {
      "date": "2024-12-05",
      "open": "18.20",
      "high": "18.50",
      "low": "18.16",
      "close": "18.44",
      "volume": "2915937"
    },
    {
      "date": "2024-12-06",
      "open": "18.41",
      "high": "18.49",
      "low": "17.97",
      "close": "18.18",
      "volume": "3181615"
    },
    {
      "date": "2024-12-09",
      "open": "18.22",
      "high": "18.40",
      "low": "17.87",
      "close": "17.89",
      "volume": "2624234"
    },
    {
      "date": "2024-12-10",
      "open": "17.89",
      "high": "17.98",
      "low": "17.62",
      "close": "17.63",
      "volume": "5390684"
    },
    {
      "date": "2024-12-11",
      "open": "17.80",
      "high": "18.04",
      "low": "17.73",
      "close": "17.89",
      "volume": "3142880"
    },
    {
      "date": "2024-12-12",
      "open": "18.04",
      "high": "18.13",
      "low": "17.93",
      "close": "18.05",
      "volume": "2056411"
    },
    {
      "date": "2024-12-13",
      "open": "18.11",
      "high": "18.11",
      "low": "17.75",
      "close": "17.86",
      "volume": "6649539"
    },
    {
      "date": "2024-12-16",
      "open": "17.78",
      "high": "17.85",
      "low": "17.52",
      "close": "17.55",
      "volume": "2023059"
    },
    {
      "date": "2024-12-17",
      "open": "17.35",
      "high": "17.50",
      "low": "17.26",
      "close": "17.44",
      "volume": "7694195"
    },
    {
      "date": "2024-12-18",
      "open": "17.32",
      "high": "17.50",
      "low": "16.85",
      "close": "16.97",
      "volume": "4520632"
    },
    {
      "date": "2024-12-19",
      "open": "17.21",
      "high": "17.3299",
      "low": "16.68",
      "close": "16.98",
      "volume": "4957716"
    },
    {
      "date": "2024-12-20",
      "open": "16.80",
      "high": "17.185",
      "low": "16.78",
      "close": "16.94",
      "volume": "6131926"
    },
    {
      "date": "2024-12-23",
      "open": "16.99",
      "high": "17.02",
      "low": "16.78",
      "close": "16.91",
      "volume": "3064485"
    },
    {
      "date": "2024-12-24",
      "open": "17.00",
      "high": "17.17",
      "low": "16.881",
      "close": "17.13",
      "volume": "1809367"
    },
    {
      "date": "2024-12-26",
      "open": "17.13",
      "high": "17.18",
      "low": "16.77",
      "close": "16.84",
      "volume": "3240582"
    },
    {
      "date": "2024-12-27",
      "open": "16.91",
      "high": "16.965",
      "low": "16.69",
      "close": "16.77",
      "volume": "2704654"
    },
    {
      "date": "2024-12-30",
      "open": "16.84",
      "high": "16.89",
      "low": "16.53",
      "close": "16.83",
      "volume": "2752213"
    },
    {
      "date": "2024-12-31",
      "open": "16.90",
      "high": "17.27",
      "low": "16.87",
      "close": "17.08",
      "volume": "2072579"
    },
    {
      "date": "2025-01-02",
      "open": "17.11",
      "high": "17.38",
      "low": "17.05",
      "close": "17.32",
      "volume": "5851995"
    },
    {
      "date": "2025-01-03",
      "open": "17.40",
      "high": "17.44",
      "low": "17.25",
      "close": "17.38",
      "volume": "4553252"
    },
    {
      "date": "2025-01-06",
      "open": "17.46",
      "high": "17.69",
      "low": "17.40",
      "close": "17.58",
      "volume": "3163622"
    },
    {
      "date": "2025-01-07",
      "open": "17.74",
      "high": "17.79",
      "low": "17.59",
      "close": "17.63",
      "volume": "3045538"
    },
    {
      "date": "2025-01-08",
      "open": "17.87",
      "high": "18.80",
      "low": "17.71",
      "close": "18.73",
      "volume": "9166142"
    },
    {
      "date": "2025-01-10",
      "open": "19.00",
      "high": "19.31",
      "low": "18.81",
      "close": "18.88",
      "volume": "5323624"
    },
    {
      "date": "2025-01-13",
      "open": "19.18",
      "high": "19.1931",
      "low": "18.87",
      "close": "19.01",
      "volume": "3073019"
    },
    {
      "date": "2025-01-14",
      "open": "19.15",
      "high": "19.60",
      "low": "19.05",
      "close": "19.40",
      "volume": "4682136"
    },
    {
      "date": "2025-01-15",
      "open": "19.55",
      "high": "19.66",
      "low": "19.35",
      "close": "19.35",
      "volume": "4173736"
    },
    {
      "date": "2025-01-16",
      "open": "19.49",
      "high": "20.29",
      "low": "19.40",
      "close": "20.16",
      "volume": "5192326"
    },
    {
      "date": "2025-01-17",
      "open": "20.14",
      "high": "20.35",
      "low": "20.02",
      "close": "20.06",
      "volume": "3015180"
    },
    {
      "date": "2025-01-21",
      "open": "20.23",
      "high": "20.80",
      "low": "20.1581",
      "close": "20.57",
      "volume": "4023002"
    },
    {
      "date": "2025-01-22",
      "open": "20.70",
      "high": "21.00",
      "low": "20.58",
      "close": "20.59",
      "volume": "4392761"
    },
    {
      "date": "2025-01-23",
      "open": "20.64",
      "high": "20.8791",
      "low": "20.46",
      "close": "20.57",
      "volume": "3253703"
    },
    {
      "date": "2025-01-24",
      "open": "20.62",
      "high": "20.755",
      "low": "20.33",
      "close": "20.39",
      "volume": "2626657"
    },
    {
      "date": "2025-01-27",
      "open": "20.30",
      "high": "20.32",
      "low": "19.88",
      "close": "20.17",
      "volume": "3383942"
    },
    {
      "date": "2025-01-28",
      "open": "20.30",
      "high": "20.52",
      "low": "20.18",
      "close": "20.52",
      "volume": "4845833"
    },
    {
      "date": "2025-01-29",
      "open": "20.55",
      "high": "20.73",
      "low": "20.47",
      "close": "20.64",
      "volume": "3724135"
    },
    {
      "date": "2025-01-30",
      "open": "20.75",
      "high": "20.96",
      "low": "20.44",
      "close": "20.96",
      "volume": "14128370"
    },
    {
      "date": "2025-01-31",
      "open": "20.38",
      "high": "20.4299",
      "low": "19.79",
      "close": "19.80",
      "volume": "7832895"
    },
    {
      "date": "2025-02-03",
      "open": "19.55",
      "high": "20.105",
      "low": "19.45",
      "close": "19.90",
      "volume": "4231035"
    },
    {
      "date": "2025-02-04",
      "open": "19.89",
      "high": "20.19",
      "low": "19.79",
      "close": "20.10",
      "volume": "4553651"
    },
    {
      "date": "2025-02-05",
      "open": "20.04",
      "high": "20.35",
      "low": "20.04",
      "close": "20.29",
      "volume": "3120338"
    },
    {
      "date": "2025-02-06",
      "open": "20.29",
      "high": "20.38",
      "low": "19.92",
      "close": "20.01",
      "volume": "4727658"
    },
    {
      "date": "2025-02-07",
      "open": "20.17",
      "high": "20.17",
      "low": "19.2501",
      "close": "19.40",
      "volume": "8034415"
    },
    {
      "date": "2025-02-10",
      "open": "19.66",
      "high": "19.89",
      "low": "19.465",
      "close": "19.75",
      "volume": "6507491"
    },
    {
      "date": "2025-02-11",
      "open": "19.76",
      "high": "19.77",
      "low": "19.41",
      "close": "19.72",
      "volume": "2483562"
    },
    {
      "date": "2025-02-12",
      "open": "19.56",
      "high": "19.8051",
      "low": "19.35",
      "close": "19.37",
      "volume": "2933612"
    },
    {
      "date": "2025-02-13",
      "open": "19.58",
      "high": "19.695",
      "low": "19.42",
      "close": "19.54",
      "volume": "3249298"
    },
    {
      "date": "2025-02-14",
      "open": "19.74",
      "high": "19.97",
      "low": "19.56",
      "close": "19.80",
      "volume": "2197355"
    },
    {
      "date": "2025-02-18",
      "open": "19.94",
      "high": "20.42",
      "low": "19.925",
      "close": "20.36",
      "volume": "2831694"
    },
    {
      "date": "2025-02-19",
      "open": "20.29",
      "high": "20.60",
      "low": "20.25",
      "close": "20.47",
      "volume": "1764586"
    },
    {
      "date": "2025-02-20",
      "open": "20.51",
      "high": "20.63",
      "low": "20.26",
      "close": "20.62",
      "volume": "2679997"
    },
    {
      "date": "2025-02-21",
      "open": "20.77",
      "high": "20.77",
      "low": "20.295",
      "close": "20.48",
      "volume": "3848001"
    },
    {
      "date": "2025-02-24",
      "open": "20.55",
      "high": "20.55",
      "low": "19.8705",
      "close": "20.29",
      "volume": "3249093"
    },
    {
      "date": "2025-02-25",
      "open": "20.30",
      "high": "20.30",
      "low": "19.81",
      "close": "20.11",
      "volume": "3539040"
    },
    {
      "date": "2025-02-26",
      "open": "20.12",
      "high": "20.28",
      "low": "19.885",
      "close": "20.11",
      "volume": "2943793"
    },
    {
      "date": "2025-02-27",
      "open": "20.25",
      "high": "20.25",
      "low": "19.82",
      "close": "19.96",
      "volume": "2757885"
    },
    {
      "date": "2025-02-28",
      "open": "19.84",
      "high": "20.37",
      "low": "19.84",
      "close": "20.34",
      "volume": "2521132"
    },
    {
      "date": "2025-03-03",
      "open": "20.40",
      "high": "20.58",
      "low": "19.86",
      "close": "19.95",
      "volume": "3144283"
    },
    {
      "date": "2025-03-04",
      "open": "19.845",
      "high": "19.87",
      "low": "19.00",
      "close": "19.30",
      "volume": "6647660"
    },
    {
      "date": "2025-03-05",
      "open": "19.23",
      "high": "19.26",
      "low": "18.76",
      "close": "18.95",
      "volume": "4432176"
    },
    {
      "date": "2025-03-06",
      "open": "18.88",
      "high": "19.1791",
      "low": "18.50",
      "close": "19.00",
      "volume": "4216753"
    },
    {
      "date": "2025-03-07",
      "open": "18.96",
      "high": "19.69",
      "low": "18.96",
      "close": "19.35",
      "volume": "3307436"
    },
    {
      "date": "2025-03-10",
      "open": "19.25",
      "high": "19.54",
      "low": "19.20",
      "close": "19.43",
      "volume": "3360361"
    },
    {
      "date": "2025-03-11",
      "open": "19.55",
      "high": "19.7399",
      "low": "19.03",
      "close": "19.32",
      "volume": "3307811"
    },
    {
      "date": "2025-03-12",
      "open": "19.40",
      "high": "19.87",
      "low": "19.40",
      "close": "19.56",
      "volume": "2614045"
    },
    {
      "date": "2025-03-13",
      "open": "19.51",
      "high": "19.795",
      "low": "19.25",
      "close": "19.26",
      "volume": "5647498"
    },
    {
      "date": "2025-03-14",
      "open": "19.30",
      "high": "19.795",
      "low": "19.21",
      "close": "19.71",
      "volume": "2942069"
    },
    {
      "date": "2025-03-17",
      "open": "19.64",
      "high": "20.105",
      "low": "19.64",
      "close": "19.96",
      "volume": "2981566"
    },
    {
      "date": "2025-03-18",
      "open": "20.08",
      "high": "20.11",
      "low": "19.845",
      "close": "19.94",
      "volume": "1527915"
    },
    {
      "date": "2025-03-19",
      "open": "20.04",
      "high": "20.28",
      "low": "19.94",
      "close": "20.19",
      "volume": "2953912"
    },
    {
      "date": "2025-03-20",
      "open": "20.19",
      "high": "20.295",
      "low": "20.005",
      "close": "20.24",
      "volume": "2580151"
    },
    {
      "date": "2025-03-21",
      "open": "20.24",
      "high": "20.26",
      "low": "19.85",
      "close": "19.97",
      "volume": "10276380"
    },
    {
      "date": "2025-03-24",
      "open": "20.015",
      "high": "20.28",
      "low": "20.015",
      "close": "20.17",
      "volume": "1697370"
    },
    {
      "date": "2025-03-25",
      "open": "20.20",
      "high": "20.3199",
      "low": "20.13",
      "close": "20.18",
      "volume": "1522586"
    },
    {
      "date": "2025-03-26",
      "open": "20.35",
      "high": "20.47",
      "low": "20.27",
      "close": "20.38",
      "volume": "2119982"
    },
    {
      "date": "2025-03-27",
      "open": "20.31",
      "high": "20.39",
      "low": "20.08",
      "close": "20.09",
      "volume": "2591369"
    },
    {
      "date": "2025-03-28",
      "open": "20.15",
      "high": "20.22",
      "low": "19.97",
      "close": "20.21",
      "volume": "1813354"
    },
    {
      "date": "2025-03-31",
      "open": "20.07",
      "high": "20.24",
      "low": "19.93",
      "close": "20.00",
      "volume": "2142964"
    },
    {
      "date": "2025-04-01",
      "open": "19.97",
      "high": "20.16",
      "low": "19.805",
      "close": "20.13",
      "volume": "2000561"
    },
    {
      "date": "2025-04-02",
      "open": "20.18",
      "high": "20.35",
      "low": "19.9723",
      "close": "20.28",
      "volume": "2027585"
    },
    {
      "date": "2025-04-03",
      "open": "19.59",
      "high": "19.75",
      "low": "19.16",
      "close": "19.24",
      "volume": "5895914"
    },
    {
      "date": "2025-04-04",
      "open": "18.70",
      "high": "18.82",
      "low": "17.22",
      "close": "17.34",
      "volume": "10637660"
    },
    {
      "date": "2025-04-07",
      "open": "16.83",
      "high": "17.4698",
      "low": "15.94",
      "close": "16.47",
      "volume": "8130826"
    },
    {
      "date": "2025-04-08",
      "open": "17.24",
      "high": "17.3499",
      "low": "15.84",
      "close": "16.03",
      "volume": "7022738"
    },
    {
      "date": "2025-04-09",
      "open": "15.90",
      "high": "17.39",
      "low": "15.575",
      "close": "17.16",
      "volume": "7725293"
    },
    {
      "date": "2025-04-10",
      "open": "17.25",
      "high": "17.25",
      "low": "16.12",
      "close": "16.60",
      "volume": "7166981"
    },
    {
      "date": "2025-04-11",
      "open": "16.64",
      "high": "16.82",
      "low": "16.04",
      "close": "16.78",
      "volume": "3858319"
    },
    {
      "date": "2025-04-14",
      "open": "17.20",
      "high": "17.25",
      "low": "16.865",
      "close": "17.17",
      "volume": "4319622"
    },
    {
      "date": "2025-04-15",
      "open": "17.10",
      "high": "17.705",
      "low": "17.10",
      "close": "17.46",
      "volume": "2553029"
    },
    {
      "date": "2025-04-16",
      "open": "17.65",
      "high": "17.79",
      "low": "17.25",
      "close": "17.50",
      "volume": "2642144"
    },
    {
      "date": "2025-04-17",
      "open": "17.60",
      "high": "17.93",
      "low": "17.585",
      "close": "17.74",
      "volume": "2800330"
    },
    {
      "date": "2025-04-21",
      "open": "17.605",
      "high": "17.68",
      "low": "17.02",
      "close": "17.33",
      "volume": "2558369"
    },
    {
      "date": "2025-04-22",
      "open": "17.54",
      "high": "17.81",
      "low": "17.439",
      "close": "17.75",
      "volume": "2454932"
    },
    {
      "date": "2025-04-23",
      "open": "18.02",
      "high": "18.17",
      "low": "17.545",
      "close": "17.66",
      "volume": "3332013"
    },
    {
      "date": "2025-04-24",
      "open": "17.86",
      "high": "18.225",
      "low": "17.68",
      "close": "18.20",
      "volume": "3021381"
    },
    {
      "date": "2025-04-25",
      "open": "18.10",
      "high": "18.29",
      "low": "18.02",
      "close": "18.28",
      "volume": "1905153"
    },
    {
      "date": "2025-04-28",
      "open": "18.25",
      "high": "18.35",
      "low": "18.10",
      "close": "18.31",
      "volume": "2533936"
    },
    {
      "date": "2025-04-29",
      "open": "18.30",
      "high": "18.34",
      "low": "17.98",
      "close": "18.09",
      "volume": "3329024"
    },
    {
      "date": "2025-04-30",
      "open": "17.82",
      "high": "18.0265",
      "low": "17.21",
      "close": "17.46",
      "volume": "5305598"
    },
    {
      "date": "2025-05-01",
      "open": "17.00",
      "high": "17.265",
      "low": "16.69",
      "close": "16.71",
      "volume": "5337930"
    },
    {
      "date": "2025-05-02",
      "open": "16.94",
      "high": "17.025",
      "low": "16.59",
      "close": "16.63",
      "volume": "6191768"
    },
    {
      "date": "2025-05-05",
      "open": "16.30",
      "high": "16.40",
      "low": "16.045",
      "close": "16.17",
      "volume": "4760218"
    },
    {
      "date": "2025-05-06",
      "open": "16.19",
      "high": "16.30",
      "low": "15.895",
      "close": "16.23",
      "volume": "3818850"
    },
    {
      "date": "2025-05-07",
      "open": "16.35",
      "high": "16.825",
      "low": "16.265",
      "close": "16.71",
      "volume": "3548101"
    },
    {
      "date": "2025-05-08",
      "open": "17.00",
      "high": "17.24",
      "low": "16.83",
      "close": "16.94",
      "volume": "5011452"
    },
    {
      "date": "2025-05-09",
      "open": "16.97",
      "high": "16.97",
      "low": "16.35",
      "close": "16.44",
      "volume": "6131452"
    },
    {
      "date": "2025-05-12",
      "open": "17.02",
      "high": "17.18",
      "low": "16.665",
      "close": "17.13",
      "volume": "4772531"
    },
    {
      "date": "2025-05-13",
      "open": "17.30",
      "high": "17.70",
      "low": "17.18",
      "close": "17.58",
      "volume": "2866377"
    },
    {
      "date": "2025-05-14",
      "open": "17.62",
      "high": "17.65",
      "low": "17.3334",
      "close": "17.41",
      "volume": "2602288"
    },
    {
      "date": "2025-05-15",
      "open": "17.41",
      "high": "17.52",
      "low": "17.07",
      "close": "17.28",
      "volume": "2147772"
    },
    {
      "date": "2025-05-16",
      "open": "17.20",
      "high": "17.37",
      "low": "17.07",
      "close": "17.25",
      "volume": "2112448"
    },
    {
      "date": "2025-05-19",
      "open": "17.04",
      "high": "17.11",
      "low": "16.89",
      "close": "17.06",
      "volume": "2608877"
    },
    {
      "date": "2025-05-20",
      "open": "17.05",
      "high": "17.15",
      "low": "16.93",
      "close": "17.00",
      "volume": "1237283"
    },
    {
      "date": "2025-05-21",
      "open": "17.00",
      "high": "17.06",
      "low": "16.64",
      "close": "16.65",
      "volume": "2381751"
    },
    {
      "date": "2025-05-22",
      "open": "16.58",
      "high": "16.73",
      "low": "16.43",
      "close": "16.62",
      "volume": "1678323"
    },
    {
      "date": "2025-05-23",
      "open": "16.48",
      "high": "16.76",
      "low": "16.475",
      "close": "16.74",
      "volume": "1561547"
    },
    {
      "date": "2025-05-27",
      "open": "16.94",
      "high": "16.97",
      "low": "16.76",
      "close": "16.88",
      "volume": "2245760"
    },
    {
      "date": "2025-05-28",
      "open": "16.91",
      "high": "17.00",
      "low": "16.63",
      "close": "16.70",
      "volume": "2088574"
    },
    {
      "date": "2025-05-29",
      "open": "16.59",
      "high": "16.61",
      "low": "16.36",
      "close": "16.60",
      "volume": "2732981"
    },
    {
      "date": "2025-05-30",
      "open": "16.60",
      "high": "16.635",
      "low": "16.46",
      "close": "16.54",
      "volume": "2703547"
    },
    {
      "date": "2025-06-02",
      "open": "16.65",
      "high": "16.855",
      "low": "16.46",
      "close": "16.81",
      "volume": "2480650"
    },
    {
      "date": "2025-06-03",
      "open": "16.82",
      "high": "17.19",
      "low": "16.68",
      "close": "17.15",
      "volume": "2587001"
    },
    {
      "date": "2025-06-04",
      "open": "17.12",
      "high": "17.36",
      "low": "16.80",
      "close": "16.82",
      "volume": "3428531"
    },
    {
      "date": "2025-06-05",
      "open": "16.82",
      "high": "17.08",
      "low": "16.76",
      "close": "17.08",
      "volume": "2377820"
    },
    {
      "date": "2025-06-06",
      "open": "17.21",
      "high": "17.53",
      "low": "17.20",
      "close": "17.44",
      "volume": "2704886"
    },
    {
      "date": "2025-06-09",
      "open": "17.60",
      "high": "17.6454",
      "low": "17.40",
      "close": "17.40",
      "volume": "2459084"
    },
    {
      "date": "2025-06-10",
      "open": "17.64",
      "high": "17.86",
      "low": "17.525",
      "close": "17.67",
      "volume": "4162664"
    },
    {
      "date": "2025-06-11",
      "open": "17.85",
      "high": "17.91",
      "low": "17.57",
      "close": "17.87",
      "volume": "2896929"
    },
    {
      "date": "2025-06-12",
      "open": "17.82",
      "high": "17.929",
      "low": "17.72",
      "close": "17.88",
      "volume": "2695316"
    },
    {
      "date": "2025-06-13",
      "open": "18.24",
      "high": "18.24",
      "low": "17.90",
      "close": "18.05",
      "volume": "4009608"
    },
    {
      "date": "2025-06-16",
      "open": "18.25",
      "high": "18.34",
      "low": "17.66",
      "close": "17.86",
      "volume": "4310383"
    },
    {
      "date": "2025-06-17",
      "open": "17.85",
      "high": "18.275",
      "low": "17.68",
      "close": "17.74",
      "volume": "3589594"
    },
    {
      "date": "2025-06-18",
      "open": "18.01",
      "high": "18.84",
      "low": "17.935",
      "close": "18.41",
      "volume": "7345208"
    },
    {
      "date": "2025-06-20",
      "open": "18.50",
      "high": "18.61",
      "low": "18.285",
      "close": "18.44",
      "volume": "7511565"
    },
    {
      "date": "2025-06-23",
      "open": "18.48",
      "high": "18.635",
      "low": "18.14",
      "close": "18.25",
      "volume": "2127691"
    },
    {
      "date": "2025-06-24",
      "open": "18.17",
      "high": "18.35",
      "low": "17.9901",
      "close": "18.12",
      "volume": "3645546"
    },
    {
      "date": "2025-06-25",
      "open": "18.16",
      "high": "18.23",
      "low": "17.61",
      "close": "17.95",
      "volume": "5284704"
    },
    {
      "date": "2025-06-26",
      "open": "18.01",
      "high": "18.27",
      "low": "17.96",
      "close": "18.26",
      "volume": "2153224"
    },
    {
      "date": "2025-06-27",
      "open": "18.26",
      "high": "18.335",
      "low": "18.1445",
      "close": "18.26",
      "volume": "1649451"
    },
    {
      "date": "2025-06-30",
      "open": "18.34",
      "high": "18.34",
      "low": "18.03",
      "close": "18.32",
      "volume": "2450599"
    },
    {
      "date": "2025-07-01",
      "open": "18.39",
      "high": "18.39",
      "low": "18.025",
      "close": "18.08",
      "volume": "2582513"
    },
    {
      "date": "2025-07-02",
      "open": "18.09",
      "high": "18.525",
      "low": "18.05",
      "close": "18.39",
      "volume": "2692109"
    },
    {
      "date": "2025-07-03",
      "open": "18.36",
      "high": "18.56",
      "low": "18.34",
      "close": "18.48",
      "volume": "1511746"
    },
    {
      "date": "2025-07-07",
      "open": "18.55",
      "high": "18.55",
      "low": "18.225",
      "close": "18.36",
      "volume": "1731315"
    },
    {
      "date": "2025-07-08",
      "open": "18.35",
      "high": "18.69",
      "low": "18.25",
      "close": "18.58",
      "volume": "2025453"
    },
    {
      "date": "2025-07-09",
      "open": "18.58",
      "high": "18.67",
      "low": "18.49",
      "close": "18.67",
      "volume": "2504116"
    },
    {
      "date": "2025-07-10",
      "open": "18.60",
      "high": "18.83",
      "low": "18.60",
      "close": "18.76",
      "volume": "2415866"
    },
    {
      "date": "2025-07-11",
      "open": "18.67",
      "high": "18.95",
      "low": "18.6333",
      "close": "18.88",
      "volume": "2001604"
    },
    {
      "date": "2025-07-14",
      "open": "18.94",
      "high": "18.94",
      "low": "18.575",
      "close": "18.73",
      "volume": "2382602"
    },
    {
      "date": "2025-07-15",
      "open": "18.62",
      "high": "18.72",
      "low": "18.55",
      "close": "18.70",
      "volume": "1463587"
    },
    {
      "date": "2025-07-16",
      "open": "18.86",
      "high": "18.86",
      "low": "18.485",
      "close": "18.675",
      "volume": "2752205"
    },
    {
      "date": "2025-07-17",
      "open": "18.68",
      "high": "18.815",
      "low": "18.521",
      "close": "18.75",
      "volume": "1336674"
    },
    {
      "date": "2025-07-18",
      "open": "18.83",
      "high": "19.165",
      "low": "18.775",
      "close": "18.91",
      "volume": "3624116"
    },
    {
      "date": "2025-07-21",
      "open": "19.03",
      "high": "19.1199",
      "low": "18.455",
      "close": "18.55",
      "volume": "3366450"
    },
    {
      "date": "2025-07-22",
      "open": "18.59",
      "high": "18.84",
      "low": "18.575",
      "close": "18.59",
      "volume": "1417343"
    },
    {
      "date": "2025-07-23",
      "open": "18.68",
      "high": "18.72",
      "low": "18.57",
      "close": "18.69",
      "volume": "1325002"
    },
    {
      "date": "2025-07-24",
      "open": "18.68",
      "high": "19.015",
      "low": "18.595",
      "close": "18.93",
      "volume": "2531963"
    },
    {
      "date": "2025-07-25",
      "open": "18.85",
      "high": "18.8899",
      "low": "18.53",
      "close": "18.68",
      "volume": "3411404"
    },
    {
      "date": "2025-07-28",
      "open": "18.84",
      "high": "18.84",
      "low": "18.40",
      "close": "18.46",
      "volume": "3943824"
    },
    {
      "date": "2025-07-29",
      "open": "18.55",
      "high": "18.77",
      "low": "18.485",
      "close": "18.73",
      "volume": "2269587"
    },
    {
      "date": "2025-07-30",
      "open": "18.85",
      "high": "18.85",
      "low": "18.505",
      "close": "18.69",
      "volume": "2344876"
    },
    {
      "date": "2025-07-31",
      "open": "18.15",
      "high": "18.455",
      "low": "18.12",
      "close": "18.25",
      "volume": "2644400"
    },
    {
      "date": "2025-08-01",
      "open": "18.00",
      "high": "18.09",
      "low": "17.74",
      "close": "18.00",
      "volume": "2307360"
    },
    {
      "date": "2025-08-04",
      "open": "17.98",
      "high": "18.09",
      "low": "17.785",
      "close": "17.93",
      "volume": "2897331"
    },
    {
      "date": "2025-08-05",
      "open": "17.93",
      "high": "18.04",
      "low": "17.70",
      "close": "17.76",
      "volume": "3665430"
    },
    {
      "date": "2025-08-06",
      "open": "17.81",
      "high": "18.11",
      "low": "17.75",
      "close": "17.86",
      "volume": "2312630"
    },
    {
      "date": "2025-08-07",
      "open": "18.00",
      "high": "18.27",
      "low": "17.85",
      "close": "17.87",
      "volume": "3460643"
    },
    {
      "date": "2025-08-08",
      "open": "17.80",
      "high": "18.2429",
      "low": "17.40",
      "close": "17.86",
      "volume": "4852890"
    },
    {
      "date": "2025-08-11",
      "open": "18.00",
      "high": "18.09",
      "low": "17.65",
      "close": "17.71",
      "volume": "3547797"
    },
    {
      "date": "2025-08-12",
      "open": "17.815",
      "high": "17.89",
      "low": "17.525",
      "close": "17.66",
      "volume": "2236586"
    },
    {
      "date": "2025-08-13",
      "open": "17.71",
      "high": "17.83",
      "low": "17.51",
      "close": "17.78",
      "volume": "4813812"
    },
    {
      "date": "2025-08-14",
      "open": "17.86",
      "high": "17.91",
      "low": "17.63",
      "close": "17.70",
      "volume": "3667594"
    },
    {
      "date": "2025-08-15",
      "open": "17.69",
      "high": "17.80",
      "low": "17.52",
      "close": "17.52",
      "volume": "2177062"
    },
    {
      "date": "2025-08-18",
      "open": "17.59",
      "high": "17.70",
      "low": "17.47",
      "close": "17.49",
      "volume": "2613901"
    },
    {
      "date": "2025-08-19",
      "open": "17.57",
      "high": "17.57",
      "low": "17.37",
      "close": "17.50",
      "volume": "2851886"
    },
    {
      "date": "2025-08-20",
      "open": "17.52",
      "high": "17.635",
      "low": "17.34",
      "close": "17.55",
      "volume": "3256659"
    },
    {
      "date": "2025-08-21",
      "open": "17.50",
      "high": "17.86",
      "low": "17.475",
      "close": "17.59",
      "volume": "4017004"
    },
    {
      "date": "2025-08-22",
      "open": "17.70",
      "high": "17.89",
      "low": "17.5835",
      "close": "17.62",
      "volume": "3628585"
    },
    {
      "date": "2025-08-25",
      "open": "17.55",
      "high": "17.78",
      "low": "17.47",
      "close": "17.48",
      "volume": "2926602"
    },
    {
      "date": "2025-08-26",
      "open": "17.50",
      "high": "17.55",
      "low": "17.28",
      "close": "17.37",
      "volume": "4009946"
    },
    {
      "date": "2025-08-27",
      "open": "17.33",
      "high": "17.72",
      "low": "17.33",
      "close": "17.61",
      "volume": "1699321"
    },
    {
      "date": "2025-08-28",
      "open": "17.58",
      "high": "17.93",
      "low": "17.57",
      "close": "17.89",
      "volume": "2153248"
    },
    {
      "date": "2025-08-29",
      "open": "17.83",
      "high": "18.02",
      "low": "17.83",
      "close": "18.00",
      "volume": "1783122"
    },
    {
      "date": "2025-09-02",
      "open": "17.90",
      "high": "17.90",
      "low": "17.57",
      "close": "17.69",
      "volume": "2299200"
    },
    {
      "date": "2025-09-03",
      "open": "17.69",
      "high": "17.69",
      "low": "17.39",
      "close": "17.42",
      "volume": "2377717"
    },
    {
      "date": "2025-09-04",
      "open": "17.40",
      "high": "17.55",
      "low": "17.37",
      "close": "17.44",
      "volume": "1689093"
    },
    {
      "date": "2025-09-05",
      "open": "17.45",
      "high": "17.49",
      "low": "16.97",
      "close": "17.22",
      "volume": "5220075"
    },
    {
      "date": "2025-09-08",
      "open": "17.28",
      "high": "17.295",
      "low": "17.01",
      "close": "17.16",
      "volume": "2165904"
    },
    {
      "date": "2025-09-09",
      "open": "17.20",
      "high": "17.38",
      "low": "17.20",
      "close": "17.25",
      "volume": "1150279"
    },
    {
      "date": "2025-09-10",
      "open": "17.30",
      "high": "17.49",
      "low": "17.21",
      "close": "17.39",
      "volume": "2266278"
    },
    {
      "date": "2025-09-11",
      "open": "17.25",
      "high": "17.38",
      "low": "17.2296",
      "close": "17.35",
      "volume": "2075057"
    },
    {
      "date": "2025-09-12",
      "open": "17.35",
      "high": "17.47",
      "low": "17.31",
      "close": "17.46",
      "volume": "2028381"
    },
    {
      "date": "2025-09-15",
      "open": "17.50",
      "high": "17.50",
      "low": "17.27",
      "close": "17.29",
      "volume": "3486965"
    },
    {
      "date": "2025-09-16",
      "open": "17.46",
      "high": "17.4788",
      "low": "17.285",
      "close": "17.36",
      "volume": "1935823"
    },
    {
      "date": "2025-09-17",
      "open": "17.35",
      "high": "17.41",
      "low": "17.18",
      "close": "17.41",
      "volume": "1738283"
    },
    {
      "date": "2025-09-18",
      "open": "17.42",
      "high": "17.45",
      "low": "17.305",
      "close": "17.41",
      "volume": "1502571"
    },
    {
      "date": "2025-09-19",
      "open": "17.26",
      "high": "17.39",
      "low": "17.02",
      "close": "17.02",
      "volume": "2378469"
    },
    {
      "date": "2025-09-22",
      "open": "17.05",
      "high": "17.05",
      "low": "16.84",
      "close": "16.88",
      "volume": "2275479"
    },
    {
      "date": "2025-09-23",
      "open": "16.95",
      "high": "17.28",
      "low": "16.93",
      "close": "17.17",
      "volume": "1587923"
    },
    {
      "date": "2025-09-24",
      "open": "17.25",
      "high": "17.78",
      "low": "17.2001",
      "close": "17.78",
      "volume": "3542464"
    },
    {
      "date": "2025-09-25",
      "open": "17.69",
      "high": "17.77",
      "low": "17.55",
      "close": "17.69",
      "volume": "3312742"
    },
    {
      "date": "2025-09-26",
      "open": "17.62",
      "high": "17.88",
      "low": "17.56",
      "close": "17.72",
      "volume": "7539908"
    },
    {
      "date": "2025-09-29",
      "open": "17.75",
      "high": "17.75",
      "low": "17.03",
      "close": "17.29",
      "volume": "3386211"
    },
    {
      "date": "2025-09-30",
      "open": "17.15",
      "high": "17.29",
      "low": "16.95",
      "close": "17.06",
      "volume": "3269074"
    },
    {
      "date": "2025-10-01",
      "open": "17.15",
      "high": "17.15",
      "low": "16.99",
      "close": "17.04",
      "volume": "1397259"
    },
    {
      "date": "2025-10-02",
      "open": "17.04",
      "high": "17.14",
      "low": "16.86",
      "close": "16.95",
      "volume": "3310284"
    },
    {
      "date": "2025-10-03",
      "open": "16.96",
      "high": "17.08",
      "low": "16.82",
      "close": "16.82",
      "volume": "3953225"
    },
    {
      "date": "2025-10-06",
      "open": "16.91",
      "high": "16.955",
      "low": "16.70",
      "close": "16.71",
      "volume": "2321247"
    },
    {
      "date": "2025-10-07",
      "open": "16.625",
      "high": "16.74",
      "low": "16.455",
      "close": "16.67",
      "volume": "3088324"
    },
    {
      "date": "2025-10-08",
      "open": "16.77",
      "high": "16.77",
      "low": "16.39",
      "close": "16.44",
      "volume": "3383257"
    },
    {
      "date": "2025-10-09",
      "open": "16.44",
      "high": "16.46",
      "low": "16.11",
      "close": "16.17",
      "volume": "2524358"
    },
    {
      "date": "2025-10-10",
      "open": "16.20",
      "high": "16.27",
      "low": "15.835",
      "close": "15.85",
      "volume": "3403909"
    },
    {
      "date": "2025-10-13",
      "open": "16.00",
      "high": "16.07",
      "low": "15.8684",
      "close": "15.96",
      "volume": "2467365"
    },
    {
      "date": "2025-10-14",
      "open": "15.92",
      "high": "16.005",
      "low": "15.685",
      "close": "15.89",
      "volume": "3518134"
    },
    {
      "date": "2025-10-15",
      "open": "15.98",
      "high": "16.235",
      "low": "15.96",
      "close": "16.09",
      "volume": "3568198"
    },
    {
      "date": "2025-10-16",
      "open": "16.15",
      "high": "16.20",
      "low": "15.845",
      "close": "15.92",
      "volume": "2081736"
    },
    {
      "date": "2025-10-17",
      "open": "15.95",
      "high": "16.0141",
      "low": "15.79",
      "close": "15.92",
      "volume": "2068386"
    },
    {
      "date": "2025-10-20",
      "open": "15.95",
      "high": "16.24",
      "low": "15.93",
      "close": "16.22",
      "volume": "2686866"
    },
    {
      "date": "2025-10-21",
      "open": "16.33",
      "high": "16.48",
      "low": "16.205",
      "close": "16.47",
      "volume": "2453026"
    },
    {
      "date": "2025-10-22",
      "open": "16.56",
      "high": "16.60",
      "low": "16.365",
      "close": "16.51",
      "volume": "3649259"
    },
    {
      "date": "2025-10-23",
      "open": "16.64",
      "high": "16.84",
      "low": "16.525",
      "close": "16.82",
      "volume": "5206110"
    },
    {
      "date": "2025-10-24",
      "open": "16.85",
      "high": "16.855",
      "low": "16.69",
      "close": "16.76",
      "volume": "2999336"
    },
    {
      "date": "2025-10-27",
      "open": "16.80",
      "high": "16.92",
      "low": "16.67",
      "close": "16.91",
      "volume": "2310825"
    },
    {
      "date": "2025-10-28",
      "open": "16.84",
      "high": "17.005",
      "low": "16.77",
      "close": "16.87",
      "volume": "4411980"
    },
    {
      "date": "2025-10-29",
      "open": "16.88",
      "high": "17.055",
      "low": "16.815",
      "close": "16.90",
      "volume": "3351882"
    },
    {
      "date": "2025-10-30",
      "open": "16.97",
      "high": "17.16",
      "low": "16.87",
      "close": "17.01",
      "volume": "4075578"
    },
    {
      "date": "2025-10-31",
      "open": "16.80",
      "high": "16.80",
      "low": "16.38",
      "close": "16.45",
      "volume": "3727718"
    },
    {
      "date": "2025-11-03",
      "open": "16.39",
      "high": "16.425",
      "low": "16.175",
      "close": "16.30",
      "volume": "2829875"
    },
    {
      "date": "2025-11-04",
      "open": "16.16",
      "high": "16.53",
      "low": "16.15",
      "close": "16.43",
      "volume": "3087895"
    },
    {
      "date": "2025-11-05",
      "open": "16.32",
      "high": "16.76",
      "low": "16.00",
      "close": "16.36",
      "volume": "4551175"
    },
    {
      "date": "2025-11-06",
      "open": "16.38",
      "high": "16.54",
      "low": "16.31",
      "close": "16.42",
      "volume": "2008248"
    },
    {
      "date": "2025-11-07",
      "open": "16.36",
      "high": "16.64",
      "low": "16.35",
      "close": "16.63",
      "volume": "2553418"
    },
    {
      "date": "2025-11-10",
      "open": "16.69",
      "high": "16.81",
      "low": "16.455",
      "close": "16.67",
      "volume": "4061468"
    },
    {
      "date": "2025-11-11",
      "open": "16.70",
      "high": "16.76",
      "low": "16.58",
      "close": "16.72",
      "volume": "1350862"
    },
    {
      "date": "2025-11-12",
      "open": "16.675",
      "high": "16.74",
      "low": "16.51",
      "close": "16.51",
      "volume": "1950012"
    },
    {
      "date": "2025-11-13",
      "open": "16.54",
      "high": "16.8055",
      "low": "16.50",
      "close": "16.56",
      "volume": "1799930"
    },
    {
      "date": "2025-11-14",
      "open": "16.64",
      "high": "17.12",
      "low": "16.6001",
      "close": "16.94",
      "volume": "3646136"
    },
    {
      "date": "2025-11-17",
      "open": "16.96",
      "high": "17.10",
      "low": "16.815",
      "close": "16.85",
      "volume": "1667796"
    },
    {
      "date": "2025-11-18",
      "open": "16.74",
      "high": "16.9955",
      "low": "16.74",
      "close": "16.90",
      "volume": "1919018"
    },
    {
      "date": "2025-11-19",
      "open": "16.84",
      "high": "17.11",
      "low": "16.73",
      "close": "16.95",
      "volume": "1537541"
    },
    {
      "date": "2025-11-20",
      "open": "17.07",
      "high": "17.195",
      "low": "16.88",
      "close": "16.99",
      "volume": "2473082"
    },
    {
      "date": "2025-11-21",
      "open": "16.96",
      "high": "17.1199",
      "low": "16.88",
      "close": "17.01",
      "volume": "3945907"
    },
    {
      "date": "2025-11-24",
      "open": "17.02",
      "high": "17.21",
      "low": "16.94",
      "close": "17.18",
      "volume": "2258794"
    },
    {
      "date": "2025-11-25",
      "open": "17.24",
      "high": "17.45",
      "low": "17.20",
      "close": "17.41",
      "volume": "1916559"
    },
    {
      "date": "2025-11-26",
      "open": "17.45",
      "high": "17.60",
      "low": "17.29",
      "close": "17.34",
      "volume": "2632440"
    },
    {
      "date": "2025-11-28",
      "open": "17.39",
      "high": "17.52",
      "low": "17.30",
      "close": "17.41",
      "volume": "2187071"
    },
    {
      "date": "2025-12-01",
      "open": "17.41",
      "high": "17.54",
      "low": "17.34",
      "close": "17.49",
      "volume": "2155342"
    },
    {
      "date": "2025-12-02",
      "open": "17.54",
      "high": "17.635",
      "low": "17.385",
      "close": "17.39",
      "volume": "3101554"
    },
    {
      "date": "2025-12-03",
      "open": "17.50",
      "high": "17.815",
      "low": "17.47",
      "close": "17.71",
      "volume": "2482640"
    },
    {
      "date": "2025-12-04",
      "open": "17.78",
      "high": "17.85",
      "low": "17.72",
      "close": "17.77",
      "volume": "1743607"
    },
    {
      "date": "2025-12-05",
      "open": "17.77",
      "high": "17.975",
      "low": "17.68",
      "close": "17.73",
      "volume": "2448244"
    },
    {
      "date": "2025-12-08",
      "open": "17.64",
      "high": "17.71",
      "low": "17.45",
      "close": "17.52",
      "volume": "3509631"
    },
    {
      "date": "2025-12-09",
      "open": "17.55",
      "high": "17.61",
      "low": "17.37",
      "close": "17.38",
      "volume": "2330346"
    },
    {
      "date": "2025-12-10",
      "open": "17.48",
      "high": "17.62",
      "low": "17.33",
      "close": "17.60",
      "volume": "3271023"
    },
    {
      "date": "2025-12-11",
      "open": "17.48",
      "high": "17.8422",
      "low": "17.465",
      "close": "17.60",
      "volume": "4189801"
    },
    {
      "date": "2025-12-12",
      "open": "17.71",
      "high": "17.83",
      "low": "17.54",
      "close": "17.76",
      "volume": "2941376"
    },
    {
      "date": "2025-12-15",
      "open": "17.79",
      "high": "17.98",
      "low": "17.76",
      "close": "17.87",
      "volume": "4114361"
    },
    {
      "date": "2025-12-16",
      "open": "17.73",
      "high": "17.825",
      "low": "17.53",
      "close": "17.55",
      "volume": "3916164"
    },
    {
      "date": "2025-12-17",
      "open": "17.64",
      "high": "17.78",
      "low": "17.562",
      "close": "17.75",
      "volume": "3388202"
    },
    {
      "date": "2025-12-18",
      "open": "17.73",
      "high": "17.89",
      "low": "17.595",
      "close": "17.65",
      "volume": "2226718"
    },
    {
      "date": "2025-12-19",
      "open": "17.65",
      "high": "17.72",
      "low": "17.42",
      "close": "17.55",
      "volume": "4622060"
    },
    {
      "date": "2025-12-22",
      "open": "17.69",
      "high": "17.745",
      "low": "17.38",
      "close": "17.66",
      "volume": "3033088"
    },
    {
      "date": "2025-12-23",
      "open": "17.76",
      "high": "17.83",
      "low": "17.66",
      "close": "17.79",
      "volume": "1501830"
    },
    {
      "date": "2025-12-24",
      "open": "17.75",
      "high": "17.835",
      "low": "17.72",
      "close": "17.74",
      "volume": "1054258"
    },
    {
      "date": "2025-12-26",
      "open": "17.83",
      "high": "17.83",
      "low": "17.53",
      "close": "17.65",
      "volume": "1947916"
    },
    {
      "date": "2025-12-29",
      "open": "17.59",
      "high": "17.83",
      "low": "17.59",
      "close": "17.72",
      "volume": "1860182"
    },
    {
      "date": "2025-12-30",
      "open": "17.71",
      "high": "17.895",
      "low": "17.71",
      "close": "17.87",
      "volume": "1526663"
    },
    {
      "date": "2025-12-31",
      "open": "17.81",
      "high": "18.07",
      "low": "17.77",
      "close": "17.96",
      "volume": "2824912"
    },
    {
      "date": "2026-01-02",
      "open": "18.00",
      "high": "18.28",
      "low": "17.856",
      "close": "18.21",
      "volume": "2523383"
    },
    {
      "date": "2026-01-05",
      "open": "18.50",
      "high": "18.52",
      "low": "17.84",
      "close": "18.29",
      "volume": "2884104"
    },
    {
      "date": "2026-01-06",
      "open": "18.44",
      "high": "18.44",
      "low": "18.045",
      "close": "18.06",
      "volume": "3645263"
    },
    {
      "date": "2026-01-07",
      "open": "18.15",
      "high": "18.23",
      "low": "18.00",
      "close": "18.01",
      "volume": "3516290"
    },
    {
      "date": "2026-01-08",
      "open": "18.05",
      "high": "18.45",
      "low": "18.035",
      "close": "18.40",
      "volume": "2753343"
    },
    {
      "date": "2026-01-09",
      "open": "18.50",
      "high": "18.61",
      "low": "18.48",
      "close": "18.60",
      "volume": "2843142"
    },
    {
      "date": "2026-01-12",
      "open": "18.66",
      "high": "18.87",
      "low": "18.65",
      "close": "18.78",
      "volume": "2441293"
    },
    {
      "date": "2026-01-13",
      "open": "18.90",
      "high": "19.08",
      "low": "18.78",
      "close": "19.00",
      "volume": "3152637"
    },
    {
      "date": "2026-01-14",
      "open": "19.12",
      "high": "19.20",
      "low": "18.925",
      "close": "19.06",
      "volume": "5767071"
    },
    {
      "date": "2026-01-15",
      "open": "19.01",
      "high": "19.11",
      "low": "18.90",
      "close": "19.05",
      "volume": "4651524"
    },
    {
      "date": "2026-01-16",
      "open": "19.115",
      "high": "19.43",
      "low": "19.115",
      "close": "19.40",
      "volume": "4300355"
    },
    {
      "date": "2026-01-20",
      "open": "19.45",
      "high": "19.50",
      "low": "19.06",
      "close": "19.06",
      "volume": "4165983"
    },
    {
      "date": "2026-01-21",
      "open": "19.27",
      "high": "19.435",
      "low": "19.02",
      "close": "19.11",
      "volume": "3753978"
    },
    {
      "date": "2026-01-22",
      "open": "19.16",
      "high": "19.22",
      "low": "19.00",
      "close": "19.14",
      "volume": "3188745"
    },
    {
      "date": "2026-01-23",
      "open": "19.28",
      "high": "19.59",
      "low": "19.15",
      "close": "19.19",
      "volume": "5885781"
    },
    {
      "date": "2026-01-26",
      "open": "19.30",
      "high": "19.44",
      "low": "19.05",
      "close": "19.30",
      "volume": "4116134"
    },
    {
      "date": "2026-01-27",
      "open": "19.36",
      "high": "19.645",
      "low": "19.32",
      "close": "19.55",
      "volume": "4230864"
    },
    {
      "date": "2026-01-28",
      "open": "19.45",
      "high": "19.81",
      "low": "19.45",
      "close": "19.73",
      "volume": "4071016"
    },
    {
      "date": "2026-01-29",
      "open": "19.90",
      "high": "20.00",
      "low": "19.615",
      "close": "19.69",
      "volume": "4563686"
    },
    {
      "date": "2026-01-30",
      "open": "19.09",
      "high": "19.25",
      "low": "18.855",
      "close": "19.24",
      "volume": "6802090"
    },
    {
      "date": "2026-02-02",
      "open": "18.96",
      "high": "19.315",
      "low": "18.96",
      "close": "19.20",
      "volume": "3307588"
    },
    {
      "date": "2026-02-03",
      "open": "19.24",
      "high": "19.76",
      "low": "19.21",
      "close": "19.64",
      "volume": "4679136"
    },
    {
      "date": "2026-02-04",
      "open": "19.69",
      "high": "19.885",
      "low": "19.535",
      "close": "19.80",
      "volume": "3654557"
    },
    {
      "date": "2026-02-05",
      "open": "19.62",
      "high": "19.97",
      "low": "19.51",
      "close": "19.97",
      "volume": "4244175"
    },
    {
      "date": "2026-02-06",
      "open": "19.40",
      "high": "19.93",
      "low": "19.24",
      "close": "19.40",
      "volume": "8081175"
    },
    {
      "date": "2026-02-09",
      "open": "19.325",
      "high": "19.48",
      "low": "19.03",
      "close": "19.28",
      "volume": "4824158"
    },
    {
      "date": "2026-02-10",
      "open": "19.39",
      "high": "19.49",
      "low": "19.245",
      "close": "19.47",
      "volume": "1975746"
    },
    {
      "date": "2026-02-11",
      "open": "19.55",
      "high": "19.815",
      "low": "19.54",
      "close": "19.78",
      "volume": "1953355"
    },
    {
      "date": "2026-02-12",
      "open": "19.78",
      "high": "20.155",
      "low": "19.68",
      "close": "19.78",
      "volume": "4052612"
    },
    {
      "date": "2026-02-13",
      "open": "19.84",
      "high": "20.235",
      "low": "19.75",
      "close": "20.15",
      "volume": "2745796"
    },
    {
      "date": "2026-02-17",
      "open": "20.24",
      "high": "20.50",
      "low": "20.14",
      "close": "20.43",
      "volume": "2629464"
    },
    {
      "date": "2026-02-18",
      "open": "20.495",
      "high": "20.76",
      "low": "20.47",
      "close": "20.57",
      "volume": "2237131"
    },
    {
      "date": "2026-02-19",
      "open": "20.63",
      "high": "20.76",
      "low": "20.55",
      "close": "20.70",
      "volume": "2684153"
    },
    {
      "date": "2026-02-20",
      "open": "20.705",
      "high": "20.93",
      "low": "20.585",
      "close": "20.89",
      "volume": "2152066"
    },
    {
      "date": "2026-02-23",
      "open": "20.89",
      "high": "21.06",
      "low": "20.675",
      "close": "20.82",
      "volume": "2132666"
    },
    {
      "date": "2026-02-24",
      "open": "20.81",
      "high": "20.84",
      "low": "20.365",
      "close": "20.52",
      "volume": "2602337"
    },
    {
      "date": "2026-02-25",
      "open": "20.59",
      "high": "20.61",
      "low": "20.27",
      "close": "20.45",
      "volume": "2361668"
    },
    {
      "date": "2026-02-26",
      "open": "20.29",
      "high": "20.7199",
      "low": "20.282",
      "close": "20.62",
      "volume": "3030331"
    },
    {
      "date": "2026-02-27",
      "open": "20.62",
      "high": "20.925",
      "low": "20.57",
      "close": "20.91",
      "volume": "2485278"
    },
    {
      "date": "2026-03-02",
      "open": "21.155",
      "high": "21.425",
      "low": "21.00",
      "close": "21.35",
      "volume": "3241957"
    },
    {
      "date": "2026-03-03",
      "open": "21.39",
      "high": "21.575",
      "low": "21.1601",
      "close": "21.39",
      "volume": "3945381"
    },
    {
      "date": "2026-03-04",
      "open": "21.19",
      "high": "21.88",
      "low": "21.19",
      "close": "21.83",
      "volume": "4636642"
    },
    {
      "date": "2026-03-05",
      "open": "21.83",
      "high": "22.105",
      "low": "21.775",
      "close": "22.00",
      "volume": "6695122"
    },
    {
      "date": "2026-03-06",
      "open": "22.05",
      "high": "22.24",
      "low": "21.945",
      "close": "22.08",
      "volume": "5670185"
    },
    {
      "date": "2026-03-09",
      "open": "22.25",
      "high": "22.29",
      "low": "21.59",
      "close": "21.66",
      "volume": "7601624"
    },
    {
      "date": "2026-03-10",
      "open": "21.54",
      "high": "21.615",
      "low": "21.015",
      "close": "21.08",
      "volume": "4175415"
    },
    {
      "date": "2026-03-11",
      "open": "21.02",
      "high": "21.58",
      "low": "20.96",
      "close": "21.55",
      "volume": "2340253"
    },
    {
      "date": "2026-03-12",
      "open": "21.73",
      "high": "21.78",
      "low": "21.20",
      "close": "21.21",
      "volume": "4009600"
    },
    {
      "date": "2026-03-13",
      "open": "21.085",
      "high": "21.36",
      "low": "21.05",
      "close": "21.32",
      "volume": "4656587"
    },
    {
      "date": "2026-03-16",
      "open": "21.35",
      "high": "21.35",
      "low": "21.0801",
      "close": "21.24",
      "volume": "2655178"
    },
    {
      "date": "2026-03-17",
      "open": "21.40",
      "high": "21.755",
      "low": "21.33",
      "close": "21.59",
      "volume": "2802342"
    },
    {
      "date": "2026-03-18",
      "open": "21.47",
      "high": "21.655",
      "low": "21.44",
      "close": "21.58",
      "volume": "2378918"
    },
    {
      "date": "2026-03-19",
      "open": "21.84",
      "high": "21.99",
      "low": "21.62",
      "close": "21.76",
      "volume": "3790428"
    },
    {
      "date": "2026-03-20",
      "open": "21.95",
      "high": "22.155",
      "low": "21.64",
      "close": "21.67",
      "volume": "10517270"
    },
    {
      "date": "2026-03-23",
      "open": "21.57",
      "high": "21.98",
      "low": "21.36",
      "close": "21.78",
      "volume": "2865319"
    },
    {
      "date": "2026-03-24",
      "open": "21.90",
      "high": "22.42",
      "low": "21.87",
      "close": "22.22",
      "volume": "2398458"
    },
    {
      "date": "2026-03-25",
      "open": "22.10",
      "high": "22.22",
      "low": "21.91",
      "close": "22.15",
      "volume": "2470246"
    },
    {
      "date": "2026-03-26",
      "open": "22.14",
      "high": "22.52",
      "low": "22.045",
      "close": "22.52",
      "volume": "3948877"
    },
    {
      "date": "2026-03-27",
      "open": "22.52",
      "high": "22.79",
      "low": "22.38",
      "close": "22.44",
      "volume": "3073842"
    },
    {
      "date": "2026-03-30",
      "open": "22.73",
      "high": "22.73",
      "low": "22.335",
      "close": "22.47",
      "volume": "2318456"
    },
    {
      "date": "2026-03-31",
      "open": "22.39",
      "high": "22.645",
      "low": "21.97",
      "close": "22.33",
      "volume": "3929833"
    },
    {
      "date": "2026-04-01",
      "open": "22.11",
      "high": "22.12",
      "low": "21.58",
      "close": "21.79",
      "volume": "3206525"
    },
    {
      "date": "2026-04-02",
      "open": "22.00",
      "high": "22.16",
      "low": "21.92",
      "close": "22.14",
      "volume": "2631807"
    },
    {
      "date": "2026-04-06",
      "open": "22.00",
      "high": "22.30",
      "low": "21.82",
      "close": "21.84",
      "volume": "2448873"
    },
    {
      "date": "2026-04-07",
      "open": "22.015",
      "high": "22.365",
      "low": "21.86",
      "close": "22.25",
      "volume": "2560896"
    },
    {
      "date": "2026-04-08",
      "open": "21.75",
      "high": "21.75",
      "low": "21.26",
      "close": "21.71",
      "volume": "4636635"
    },
    {
      "date": "2026-04-09",
      "open": "21.71",
      "high": "22.15",
      "low": "21.67",
      "close": "21.885",
      "volume": "2932301"
    },
    {
      "date": "2026-04-10",
      "open": "21.80",
      "high": "22.1299",
      "low": "21.75",
      "close": "21.76",
      "volume": "1663893"
    },
    {
      "date": "2026-04-13",
      "open": "21.99",
      "high": "22.02",
      "low": "21.58",
      "close": "21.74",
      "volume": "1694013"
    },
    {
      "date": "2026-04-14",
      "open": "21.74",
      "high": "21.775",
      "low": "21.335",
      "close": "21.585",
      "volume": "3561015"
    },
    {
      "date": "2026-04-15",
      "open": "21.60",
      "high": "21.725",
      "low": "21.35",
      "close": "21.56",
      "volume": "2768511"
    },
    {
      "date": "2026-04-16",
      "open": "21.60",
      "high": "21.86",
      "low": "21.49",
      "close": "21.52",
      "volume": "1756202"
    },
    {
      "date": "2026-04-17",
      "open": "21.38",
      "high": "21.38",
      "low": "20.895",
      "close": "21.02",
      "volume": "4336241"
    },
    {
      "date": "2026-04-20",
      "open": "21.12",
      "high": "21.12",
      "low": "20.785",
      "close": "20.96",
      "volume": "2387379"
    },
    {
      "date": "2026-04-21",
      "open": "21.02",
      "high": "21.20",
      "low": "20.91",
      "close": "21.06",
      "volume": "2986288"
    },
    {
      "date": "2026-04-22",
      "open": "21.06",
      "high": "21.365",
      "low": "21.05",
      "close": "21.20",
      "volume": "2362767"
    },
    {
      "date": "2026-04-23",
      "open": "21.43",
      "high": "21.515",
      "low": "21.18",
      "close": "21.47",
      "volume": "2220836"
    },
    {
      "date": "2026-04-24",
      "open": "21.31",
      "high": "21.54",
      "low": "21.21",
      "close": "21.51",
      "volume": "2141201"
    },
    {
      "date": "2026-04-27",
      "open": "21.60",
      "high": "21.90",
      "low": "21.55",
      "close": "21.88",
      "volume": "3846099"
    },
    {
      "date": "2026-04-28",
      "open": "22.00",
      "high": "22.36",
      "low": "21.97",
      "close": "22.26",
      "volume": "5607180"
    },
    {
      "date": "2026-04-29",
      "open": "22.50",
      "high": "22.755",
      "low": "22.24",
      "close": "22.64",
      "volume": "4252017"
    },
    {
      "date": "2026-04-30",
      "open": "22.64",
      "high": "23.04",
      "low": "22.47",
      "close": "23.02",
      "volume": "3292990"
    },
    {
      "date": "2026-05-01",
      "open": "22.50",
      "high": "22.56",
      "low": "22.05",
      "close": "22.36",
      "volume": "4214875"
    },
    {
      "date": "2026-05-04",
      "open": "22.27",
      "high": "22.85",
      "low": "22.27",
      "close": "22.65",
      "volume": "3492758"
    },
    {
      "date": "2026-05-05",
      "open": "22.54",
      "high": "22.69",
      "low": "22.25",
      "close": "22.58",
      "volume": "4978999"
    },
    {
      "date": "2026-05-06",
      "open": "22.31",
      "high": "22.38",
      "low": "21.86",
      "close": "22.17",
      "volume": "4185734"
    },
    {
      "date": "2026-05-07",
      "open": "21.94",
      "high": "22.235",
      "low": "21.825",
      "close": "22.09",
      "volume": "3392112"
    },
    {
      "date": "2026-05-08",
      "open": "22.43",
      "high": "22.43",
      "low": "21.54",
      "close": "21.72",
      "volume": "5929962"
    },
    {
      "date": "2026-05-11",
      "open": "21.70",
      "high": "22.06",
      "low": "21.48",
      "close": "21.99",
      "volume": "3030825"
    },
    {
      "date": "2026-05-12",
      "open": "22.21",
      "high": "22.295",
      "low": "21.94",
      "close": "21.94",
      "volume": "1918833"
    },
    {
      "date": "2026-05-13",
      "open": "21.99",
      "high": "22.075",
      "low": "21.585",
      "close": "21.89",
      "volume": "1853645"
    },
    {
      "date": "2026-05-14",
      "open": "21.91",
      "high": "22.50",
      "low": "21.90",
      "close": "22.48",
      "volume": "2811253"
    },
    {
      "date": "2026-05-15",
      "open": "22.66",
      "high": "23.04",
      "low": "22.47",
      "close": "22.90",
      "volume": "2372334"
    },
    {
      "date": "2026-05-18",
      "open": "22.96",
      "high": "23.39",
      "low": "22.77",
      "close": "23.17",
      "volume": "1909863"
    },
    {
      "date": "2026-05-19",
      "open": "23.15",
      "high": "23.64",
      "low": "23.04",
      "close": "23.62",
      "volume": "2139539"
    },
    {
      "date": "2026-05-20",
      "open": "23.48",
      "high": "23.965",
      "low": "23.20",
      "close": "23.33",
      "volume": "2559521"
    },
    {
      "date": "2026-05-21",
      "open": "23.75",
      "high": "23.98",
      "low": "23.375",
      "close": "23.68",
      "volume": "2906855"
    },
    {
      "date": "2026-05-22",
      "open": "23.61",
      "high": "24.26",
      "low": "23.53",
      "close": "24.15",
      "volume": "2731099"
    },
    {
      "date": "2026-05-26",
      "open": "23.95",
      "high": "23.975",
      "low": "23.52",
      "close": "23.56",
      "volume": "4684089"
    },
    {
      "date": "2026-05-27",
      "open": "23.32",
      "high": "23.4075",
      "low": "22.90",
      "close": "22.97",
      "volume": "3445032"
    },
    {
      "date": "2026-05-28",
      "open": "23.00",
      "high": "23.20",
      "low": "22.775",
      "close": "22.80",
      "volume": "1671988"
    },
    {
      "date": "2026-05-29",
      "open": "22.92",
      "high": "22.92",
      "low": "22.39",
      "close": "22.43",
      "volume": "2583905"
    },
    {
      "date": "2026-06-01",
      "open": "22.41",
      "high": "23.135",
      "low": "22.41",
      "close": "22.93",
      "volume": "2357796"
    },
    {
      "date": "2026-06-02",
      "open": "22.76",
      "high": "23.045",
      "low": "22.75",
      "close": "22.96",
      "volume": "1485424"
    },
    {
      "date": "2026-06-03",
      "open": "23.05",
      "high": "23.23",
      "low": "22.88",
      "close": "22.91",
      "volume": "1298399"
    },
    {
      "date": "2026-06-04",
      "open": "22.90",
      "high": "23.035",
      "low": "22.81",
      "close": "22.92",
      "volume": "1409976"
    },
    {
      "date": "2026-06-05",
      "open": "22.83",
      "high": "22.865",
      "low": "22.535",
      "close": "22.60",
      "volume": "2676787"
    },
    {
      "date": "2026-06-08",
      "open": "22.87",
      "high": "22.87",
      "low": "22.58",
      "close": "22.80",
      "volume": "2600788"
    },
    {
      "date": "2026-06-09",
      "open": "22.73",
      "high": "22.74",
      "low": "22.365",
      "close": "22.47",
      "volume": "2197147"
    },
    {
      "date": "2026-06-10",
      "open": "22.60",
      "high": "23.08",
      "low": "22.48",
      "close": "22.73",
      "volume": "1832302"
    },
    {
      "date": "2026-06-11",
      "open": "22.79",
      "high": "23.075",
      "low": "22.42",
      "close": "22.48",
      "volume": "2891866"
    },
    {
      "date": "2026-06-12",
      "open": "22.49",
      "high": "22.825",
      "low": "22.38",
      "close": "22.44",
      "volume": "2705473"
    },
    {
      "date": "2026-06-15",
      "open": "22.162",
      "high": "22.215",
      "low": "21.755",
      "close": "21.94",
      "volume": "3846974"
    },
    {
      "date": "2026-06-16",
      "open": "21.85",
      "high": "22.08",
      "low": "21.691",
      "close": "21.81",
      "volume": "2165187"
    },
    {
      "date": "2026-06-17",
      "open": "21.80",
      "high": "21.85",
      "low": "21.495",
      "close": "21.58",
      "volume": "2770878"
    },
    {
      "date": "2026-06-18",
      "open": "21.55",
      "high": "21.5975",
      "low": "20.96",
      "close": "21.34",
      "volume": "8674339"
    },
    {
      "date": "2026-06-22",
      "open": "21.374",
      "high": "21.665",
      "low": "21.11",
      "close": "21.48",
      "volume": "2166436"
    },
    {
      "date": "2026-06-23",
      "open": "21.41",
      "high": "21.96",
      "low": "21.31",
      "close": "21.91",
      "volume": "1693406"
    },
    {
      "date": "2026-06-24",
      "open": "21.63",
      "high": "21.815",
      "low": "21.3415",
      "close": "21.47",
      "volume": "2550278"
    },
    {
      "date": "2026-06-25",
      "open": "21.39",
      "high": "21.82",
      "low": "21.335",
      "close": "21.62",
      "volume": "1197871"
    },
    {
      "date": "2026-06-26",
      "open": "21.52",
      "high": "21.94",
      "low": "21.52",
      "close": "21.85",
      "volume": "950775"
    },
    {
      "date": "2026-06-29",
      "open": "22.01",
      "high": "22.275",
      "low": "21.86",
      "close": "22.12",
      "volume": "2015913"
    },
    {
      "date": "2026-06-30",
      "open": "22.18",
      "high": "22.49",
      "low": "22.16",
      "close": "22.26",
      "volume": "1314180"
    },
    {
      "date": "2026-07-01",
      "open": "22.27",
      "high": "22.44",
      "low": "22.1899",
      "close": "22.24",
      "volume": "1795491"
    },
    {
      "date": "2026-07-02",
      "open": "22.30",
      "high": "22.62",
      "low": "22.18",
      "close": "22.51",
      "volume": "2100523"
    },
    {
      "date": "2026-07-06",
      "open": "22.32",
      "high": "22.685",
      "low": "22.22",
      "close": "22.27",
      "volume": "1273857"
    },
    {
      "date": "2026-07-07",
      "open": "22.30",
      "high": "22.94",
      "low": "22.30",
      "close": "22.68",
      "volume": "1641859"
    },
    {
      "date": "2026-07-08",
      "open": "22.95",
      "high": "23.215",
      "low": "22.745",
      "close": "23.13",
      "volume": "1702695"
    },
    {
      "date": "2026-07-09",
      "open": "23.13",
      "high": "23.21",
      "low": "22.74",
      "close": "22.83",
      "volume": "1993887"
    },
    {
      "date": "2026-07-10",
      "open": "22.97",
      "high": "23.00",
      "low": "22.57",
      "close": "22.89",
      "volume": "1456912"
    },
    {
      "date": "2026-07-13",
      "open": "23.22",
      "high": "23.66",
      "low": "23.03",
      "close": "23.54",
      "volume": "2722700"
    },
    {
      "date": "2026-07-14",
      "open": "23.58",
      "high": "23.765",
      "low": "23.565",
      "close": "23.62",
      "volume": "2066929"
    },
    {
      "date": "2026-07-15",
      "open": "23.60",
      "high": "23.80",
      "low": "23.335",
      "close": "23.35",
      "volume": "1455015"
    },
    {
      "date": "2026-07-16",
      "open": "23.30",
      "high": "23.81",
      "low": "23.30",
      "close": "23.75",
      "volume": "1492521"
    },
    {
      "date": "2026-07-17",
      "open": "23.98",
      "high": "24.11",
      "low": "23.78",
      "close": "23.87",
      "volume": "1823851"
    },
    {
      "date": "2026-07-20",
      "open": "23.99",
      "high": "24.505",
      "low": "23.9315",
      "close": "24.31",
      "volume": "2627499"
    },
    {
      "date": "2026-07-21",
      "open": "24.42",
      "high": "24.62",
      "low": "24.105",
      "close": "24.29",
      "volume": "1980279"
    },
    {
      "date": "2026-07-22",
      "open": "24.50",
      "high": "24.60",
      "low": "24.355",
      "close": "24.45",
      "volume": "1842717"
    },
    {
      "date": "2026-07-23",
      "open": "24.69",
      "high": "24.81",
      "low": "24.52",
      "close": "24.69",
      "volume": "3134429"
    },
    {
      "date": "2026-07-24",
      "open": "24.61",
      "high": "24.87",
      "low": "24.59",
      "close": "24.60",
      "volume": "1900824"
    },
    {
      "date": "2026-07-27",
      "open": "24.35",
      "high": "24.55",
      "low": "24.25",
      "close": "24.29",
      "volume": "2342476"
    },
    {
      "date": "2026-07-28",
      "open": "24.42",
      "high": "24.67",
      "low": "24.175",
      "close": "24.43",
      "volume": "1916489"
    },
    {
      "date": "2026-07-29",
      "open": "24.77",
      "high": "25.03",
      "low": "24.66",
      "close": "24.89",
      "volume": "2885125"
    },
    {
      "date": "2026-07-30",
      "open": "24.825",
      "high": "24.96",
      "low": "24.7174",
      "close": "24.82",
      "volume": "2503418"
    },
    {
      "date": "2026-07-31",
      "open": "24.33",
      "high": "24.62",
      "low": "24.13",
      "close": "24.57",
      "volume": "3223471"
    },
    {
      "date": "2026-08-03",
      "open": "24.305",
      "high": "24.40",
      "low": "24.02",
      "close": "24.20",
      "volume": "2709370"
    },
    {
      "date": "2026-08-04",
      "open": "23.97",
      "high": "23.9974",
      "low": "23.36",
      "close": "23.55",
      "volume": "4410954"
    },
    {
      "date": "2026-08-05",
      "open": "23.60",
      "high": "23.60",
      "low": "23.08",
      "close": "23.17",
      "volume": "3086230"
    }
  ]
}