{
  "source": "https://api.nasdaq.com/api/quote/SFD/historical",
  "symbol": "SFD",
  "requested_from_date": "2025-01-28",
  "requested_to_date": "2026-08-06",
  "row_count": 382,
  "rows": [
    {
      "date": "2025-01-28",
      "open": "21.05",
      "high": "21.20",
      "low": "19.10",
      "close": "19.75",
      "volume": "12165200"
    },
    {
      "date": "2025-01-29",
      "open": "19.75",
      "high": "20.69",
      "low": "19.68",
      "close": "20.49",
      "volume": "3094343"
    },
    {
      "date": "2025-01-30",
      "open": "20.75",
      "high": "21.82",
      "low": "20.52",
      "close": "21.79",
      "volume": "3250156"
    },
    {
      "date": "2025-01-31",
      "open": "22.00",
      "high": "22.03",
      "low": "21.05",
      "close": "21.50",
      "volume": "1881255"
    },
    {
      "date": "2025-02-03",
      "open": "21.64",
      "high": "22.01",
      "low": "20.85",
      "close": "21.82",
      "volume": "1817992"
    },
    {
      "date": "2025-02-04",
      "open": "21.76",
      "high": "21.82",
      "low": "21.205",
      "close": "21.48",
      "volume": "723301"
    },
    {
      "date": "2025-02-05",
      "open": "21.50",
      "high": "21.55",
      "low": "20.67",
      "close": "21.13",
      "volume": "891969"
    },
    {
      "date": "2025-02-06",
      "open": "20.69",
      "high": "20.98",
      "low": "20.10",
      "close": "20.70",
      "volume": "1317638"
    },
    {
      "date": "2025-02-07",
      "open": "20.70",
      "high": "21.25",
      "low": "20.60",
      "close": "21.12",
      "volume": "559487"
    },
    {
      "date": "2025-02-10",
      "open": "21.33",
      "high": "21.50",
      "low": "21.10",
      "close": "21.26",
      "volume": "442960"
    },
    {
      "date": "2025-02-11",
      "open": "21.02",
      "high": "21.31",
      "low": "20.63",
      "close": "21.26",
      "volume": "594480"
    },
    {
      "date": "2025-02-12",
      "open": "20.87",
      "high": "21.51",
      "low": "20.81",
      "close": "21.50",
      "volume": "361762"
    },
    {
      "date": "2025-02-13",
      "open": "21.55",
      "high": "21.55",
      "low": "21.13",
      "close": "21.18",
      "volume": "309419"
    },
    {
      "date": "2025-02-14",
      "open": "21.06",
      "high": "21.40",
      "low": "20.85",
      "close": "21.23",
      "volume": "219708"
    },
    {
      "date": "2025-02-18",
      "open": "21.25",
      "high": "21.55",
      "low": "21.18",
      "close": "21.44",
      "volume": "359229"
    },
    {
      "date": "2025-02-19",
      "open": "21.40",
      "high": "21.53",
      "low": "21.20",
      "close": "21.47",
      "volume": "516377"
    },
    {
      "date": "2025-02-20",
      "open": "21.62",
      "high": "21.7299",
      "low": "21.00",
      "close": "21.30",
      "volume": "475745"
    },
    {
      "date": "2025-02-21",
      "open": "21.10",
      "high": "21.35",
      "low": "20.74",
      "close": "21.10",
      "volume": "331625"
    },
    {
      "date": "2025-02-24",
      "open": "21.39",
      "high": "21.70",
      "low": "21.1173",
      "close": "21.34",
      "volume": "792260"
    },
    {
      "date": "2025-02-25",
      "open": "21.26",
      "high": "21.68",
      "low": "20.90",
      "close": "21.60",
      "volume": "487536"
    },
    {
      "date": "2025-02-26",
      "open": "21.73",
      "high": "21.77",
      "low": "20.31",
      "close": "20.60",
      "volume": "1351520"
    },
    {
      "date": "2025-02-27",
      "open": "20.72",
      "high": "21.50",
      "low": "20.38",
      "close": "21.01",
      "volume": "577993"
    },
    {
      "date": "2025-02-28",
      "open": "21.21",
      "high": "21.37",
      "low": "20.79",
      "close": "20.84",
      "volume": "782491"
    },
    {
      "date": "2025-03-03",
      "open": "20.62",
      "high": "21.13",
      "low": "20.40",
      "close": "20.87",
      "volume": "494980"
    },
    {
      "date": "2025-03-04",
      "open": "20.61",
      "high": "20.695",
      "low": "19.72",
      "close": "19.77",
      "volume": "1009145"
    },
    {
      "date": "2025-03-05",
      "open": "19.75",
      "high": "20.41",
      "low": "19.52",
      "close": "20.33",
      "volume": "596378"
    },
    {
      "date": "2025-03-06",
      "open": "20.33",
      "high": "20.44",
      "low": "19.65",
      "close": "19.77",
      "volume": "456900"
    },
    {
      "date": "2025-03-07",
      "open": "19.76",
      "high": "21.05",
      "low": "19.24",
      "close": "19.30",
      "volume": "812929"
    },
    {
      "date": "2025-03-10",
      "open": "19.42",
      "high": "19.9125",
      "low": "18.43",
      "close": "18.61",
      "volume": "823050"
    },
    {
      "date": "2025-03-11",
      "open": "18.45",
      "high": "19.41",
      "low": "18.45",
      "close": "19.26",
      "volume": "946782"
    },
    {
      "date": "2025-03-12",
      "open": "19.41",
      "high": "19.665",
      "low": "19.21",
      "close": "19.33",
      "volume": "428268"
    },
    {
      "date": "2025-03-13",
      "open": "19.27",
      "high": "19.33",
      "low": "18.75",
      "close": "18.98",
      "volume": "452249"
    },
    {
      "date": "2025-03-14",
      "open": "19.11",
      "high": "19.35",
      "low": "18.90",
      "close": "19.02",
      "volume": "334886"
    },
    {
      "date": "2025-03-17",
      "open": "19.07",
      "high": "19.85",
      "low": "19.0201",
      "close": "19.54",
      "volume": "516396"
    },
    {
      "date": "2025-03-18",
      "open": "19.40",
      "high": "20.04",
      "low": "19.40",
      "close": "20.01",
      "volume": "513726"
    },
    {
      "date": "2025-03-19",
      "open": "19.99",
      "high": "20.085",
      "low": "19.66",
      "close": "19.78",
      "volume": "273025"
    },
    {
      "date": "2025-03-20",
      "open": "19.61",
      "high": "19.8738",
      "low": "19.45",
      "close": "19.65",
      "volume": "560713"
    },
    {
      "date": "2025-03-21",
      "open": "19.65",
      "high": "20.03",
      "low": "19.015",
      "close": "19.05",
      "volume": "2041951"
    },
    {
      "date": "2025-03-24",
      "open": "19.25",
      "high": "19.925",
      "low": "19.25",
      "close": "19.60",
      "volume": "971576"
    },
    {
      "date": "2025-03-25",
      "open": "19.61",
      "high": "19.9399",
      "low": "18.80",
      "close": "19.14",
      "volume": "1103124"
    },
    {
      "date": "2025-03-26",
      "open": "19.28",
      "high": "20.05",
      "low": "19.11",
      "close": "19.71",
      "volume": "1138131"
    },
    {
      "date": "2025-03-27",
      "open": "19.65",
      "high": "20.35",
      "low": "19.6094",
      "close": "20.11",
      "volume": "612225"
    },
    {
      "date": "2025-03-28",
      "open": "20.17",
      "high": "20.54",
      "low": "20.07",
      "close": "20.23",
      "volume": "546012"
    },
    {
      "date": "2025-03-31",
      "open": "20.15",
      "high": "20.56",
      "low": "19.99",
      "close": "20.39",
      "volume": "1209713"
    },
    {
      "date": "2025-04-01",
      "open": "20.37",
      "high": "20.72",
      "low": "19.85",
      "close": "20.63",
      "volume": "1273853"
    },
    {
      "date": "2025-04-02",
      "open": "20.74",
      "high": "20.94",
      "low": "20.42",
      "close": "20.79",
      "volume": "1227238"
    },
    {
      "date": "2025-04-03",
      "open": "20.64",
      "high": "21.08",
      "low": "20.53",
      "close": "20.87",
      "volume": "858202"
    },
    {
      "date": "2025-04-04",
      "open": "20.55",
      "high": "20.80",
      "low": "19.72",
      "close": "19.77",
      "volume": "823309"
    },
    {
      "date": "2025-04-07",
      "open": "18.91",
      "high": "19.90",
      "low": "18.7085",
      "close": "19.30",
      "volume": "710157"
    },
    {
      "date": "2025-04-08",
      "open": "19.67",
      "high": "19.915",
      "low": "18.82",
      "close": "18.95",
      "volume": "474065"
    },
    {
      "date": "2025-04-09",
      "open": "18.76",
      "high": "20.06",
      "low": "18.55",
      "close": "19.93",
      "volume": "1106268"
    },
    {
      "date": "2025-04-10",
      "open": "19.71",
      "high": "19.71",
      "low": "18.80",
      "close": "19.48",
      "volume": "412805"
    },
    {
      "date": "2025-04-11",
      "open": "19.50",
      "high": "19.77",
      "low": "19.23",
      "close": "19.75",
      "volume": "604678"
    },
    {
      "date": "2025-04-14",
      "open": "19.94",
      "high": "20.085",
      "low": "19.713",
      "close": "19.90",
      "volume": "638242"
    },
    {
      "date": "2025-04-15",
      "open": "19.99",
      "high": "20.215",
      "low": "19.83",
      "close": "19.90",
      "volume": "915061"
    },
    {
      "date": "2025-04-16",
      "open": "20.09",
      "high": "20.235",
      "low": "19.71",
      "close": "19.85",
      "volume": "557450"
    },
    {
      "date": "2025-04-17",
      "open": "20.00",
      "high": "20.43",
      "low": "19.88",
      "close": "20.37",
      "volume": "477322"
    },
    {
      "date": "2025-04-21",
      "open": "20.42",
      "high": "20.50",
      "low": "19.72",
      "close": "19.75",
      "volume": "421394"
    },
    {
      "date": "2025-04-22",
      "open": "19.81",
      "high": "20.10",
      "low": "19.57",
      "close": "19.76",
      "volume": "540228"
    },
    {
      "date": "2025-04-23",
      "open": "20.01",
      "high": "20.67",
      "low": "19.8819",
      "close": "20.66",
      "volume": "731979"
    },
    {
      "date": "2025-04-24",
      "open": "20.59",
      "high": "20.6899",
      "low": "20.385",
      "close": "20.47",
      "volume": "518810"
    },
    {
      "date": "2025-04-25",
      "open": "20.52",
      "high": "20.535",
      "low": "19.85",
      "close": "19.97",
      "volume": "469234"
    },
    {
      "date": "2025-04-28",
      "open": "19.94",
      "high": "20.115",
      "low": "19.735",
      "close": "19.91",
      "volume": "1288582"
    },
    {
      "date": "2025-04-29",
      "open": "20.05",
      "high": "21.73",
      "low": "19.31",
      "close": "21.67",
      "volume": "2121881"
    },
    {
      "date": "2025-04-30",
      "open": "21.79",
      "high": "22.28",
      "low": "21.54",
      "close": "22.21",
      "volume": "1042875"
    },
    {
      "date": "2025-05-01",
      "open": "22.03",
      "high": "22.41",
      "low": "21.80",
      "close": "22.00",
      "volume": "660386"
    },
    {
      "date": "2025-05-02",
      "open": "22.32",
      "high": "23.05",
      "low": "22.24",
      "close": "22.98",
      "volume": "1278919"
    },
    {
      "date": "2025-05-05",
      "open": "22.87",
      "high": "23.45",
      "low": "22.22",
      "close": "22.60",
      "volume": "929839"
    },
    {
      "date": "2025-05-06",
      "open": "22.88",
      "high": "22.88",
      "low": "22.27",
      "close": "22.27",
      "volume": "421310"
    },
    {
      "date": "2025-05-07",
      "open": "22.27",
      "high": "22.50",
      "low": "21.805",
      "close": "22.49",
      "volume": "719460"
    },
    {
      "date": "2025-05-08",
      "open": "22.49",
      "high": "22.68",
      "low": "22.30",
      "close": "22.64",
      "volume": "673536"
    },
    {
      "date": "2025-05-09",
      "open": "22.79",
      "high": "22.87",
      "low": "22.47",
      "close": "22.47",
      "volume": "295707"
    },
    {
      "date": "2025-05-12",
      "open": "22.53",
      "high": "22.7566",
      "low": "22.43",
      "close": "22.58",
      "volume": "406309"
    },
    {
      "date": "2025-05-13",
      "open": "22.55",
      "high": "22.7399",
      "low": "22.355",
      "close": "22.63",
      "volume": "561970"
    },
    {
      "date": "2025-05-14",
      "open": "22.54",
      "high": "22.72",
      "low": "22.27",
      "close": "22.41",
      "volume": "355679"
    },
    {
      "date": "2025-05-15",
      "open": "22.03",
      "high": "23.06",
      "low": "21.86",
      "close": "22.94",
      "volume": "695767"
    },
    {
      "date": "2025-05-16",
      "open": "22.93",
      "high": "23.41",
      "low": "22.44",
      "close": "23.32",
      "volume": "699105"
    },
    {
      "date": "2025-05-19",
      "open": "23.02",
      "high": "23.44",
      "low": "23.00",
      "close": "23.08",
      "volume": "510478"
    },
    {
      "date": "2025-05-20",
      "open": "23.08",
      "high": "23.33",
      "low": "23.055",
      "close": "23.25",
      "volume": "410745"
    },
    {
      "date": "2025-05-21",
      "open": "23.24",
      "high": "23.24",
      "low": "22.85",
      "close": "23.00",
      "volume": "562947"
    },
    {
      "date": "2025-05-22",
      "open": "23.15",
      "high": "23.15",
      "low": "22.82",
      "close": "22.93",
      "volume": "526213"
    },
    {
      "date": "2025-05-23",
      "open": "22.81",
      "high": "22.92",
      "low": "22.71",
      "close": "22.84",
      "volume": "209085"
    },
    {
      "date": "2025-05-27",
      "open": "22.87",
      "high": "23.06",
      "low": "22.7272",
      "close": "22.91",
      "volume": "388313"
    },
    {
      "date": "2025-05-28",
      "open": "22.91",
      "high": "23.01",
      "low": "22.77",
      "close": "22.87",
      "volume": "480634"
    },
    {
      "date": "2025-05-29",
      "open": "22.91",
      "high": "23.39",
      "low": "22.61",
      "close": "23.32",
      "volume": "692764"
    },
    {
      "date": "2025-05-30",
      "open": "23.25",
      "high": "23.55",
      "low": "23.195",
      "close": "23.38",
      "volume": "506344"
    },
    {
      "date": "2025-06-02",
      "open": "23.28",
      "high": "23.55",
      "low": "23.14",
      "close": "23.55",
      "volume": "604468"
    },
    {
      "date": "2025-06-03",
      "open": "23.39",
      "high": "23.6212",
      "low": "23.23",
      "close": "23.28",
      "volume": "397294"
    },
    {
      "date": "2025-06-04",
      "open": "23.35",
      "high": "23.40",
      "low": "23.0441",
      "close": "23.29",
      "volume": "339968"
    },
    {
      "date": "2025-06-05",
      "open": "23.29",
      "high": "23.29",
      "low": "22.83",
      "close": "22.91",
      "volume": "369030"
    },
    {
      "date": "2025-06-06",
      "open": "22.98",
      "high": "23.105",
      "low": "22.76",
      "close": "22.98",
      "volume": "295765"
    },
    {
      "date": "2025-06-09",
      "open": "22.94",
      "high": "23.30",
      "low": "22.8161",
      "close": "23.075",
      "volume": "250507"
    },
    {
      "date": "2025-06-10",
      "open": "23.02",
      "high": "23.45",
      "low": "23.02",
      "close": "23.34",
      "volume": "413955"
    },
    {
      "date": "2025-06-11",
      "open": "23.40",
      "high": "24.07",
      "low": "23.31",
      "close": "23.61",
      "volume": "885908"
    },
    {
      "date": "2025-06-12",
      "open": "23.62",
      "high": "23.97",
      "low": "23.42",
      "close": "23.90",
      "volume": "619869"
    },
    {
      "date": "2025-06-13",
      "open": "23.71",
      "high": "23.91",
      "low": "23.54",
      "close": "23.555",
      "volume": "400003"
    },
    {
      "date": "2025-06-16",
      "open": "23.99",
      "high": "23.99",
      "low": "23.585",
      "close": "23.895",
      "volume": "507072"
    },
    {
      "date": "2025-06-17",
      "open": "23.75",
      "high": "23.93",
      "low": "23.31",
      "close": "23.37",
      "volume": "559263"
    },
    {
      "date": "2025-06-18",
      "open": "23.36",
      "high": "23.63",
      "low": "23.18",
      "close": "23.375",
      "volume": "510032"
    },
    {
      "date": "2025-06-20",
      "open": "23.37",
      "high": "23.695",
      "low": "23.26",
      "close": "23.35",
      "volume": "350321"
    },
    {
      "date": "2025-06-23",
      "open": "23.27",
      "high": "23.65",
      "low": "23.24",
      "close": "23.61",
      "volume": "352755"
    },
    {
      "date": "2025-06-24",
      "open": "23.75",
      "high": "23.78",
      "low": "23.54",
      "close": "23.56",
      "volume": "407200"
    },
    {
      "date": "2025-06-25",
      "open": "23.57",
      "high": "23.57",
      "low": "23.0001",
      "close": "23.06",
      "volume": "390198"
    },
    {
      "date": "2025-06-26",
      "open": "23.17",
      "high": "23.50",
      "low": "23.13",
      "close": "23.25",
      "volume": "495530"
    },
    {
      "date": "2025-06-27",
      "open": "23.25",
      "high": "23.335",
      "low": "23.02",
      "close": "23.12",
      "volume": "550088"
    },
    {
      "date": "2025-06-30",
      "open": "23.14",
      "high": "23.60",
      "low": "23.09",
      "close": "23.53",
      "volume": "937319"
    },
    {
      "date": "2025-07-01",
      "open": "23.36",
      "high": "24.24",
      "low": "23.335",
      "close": "24.22",
      "volume": "766722"
    },
    {
      "date": "2025-07-02",
      "open": "24.18",
      "high": "24.21",
      "low": "24.00",
      "close": "24.12",
      "volume": "674786"
    },
    {
      "date": "2025-07-03",
      "open": "24.32",
      "high": "24.47",
      "low": "24.03",
      "close": "24.45",
      "volume": "235776"
    },
    {
      "date": "2025-07-07",
      "open": "24.48",
      "high": "24.68",
      "low": "24.04",
      "close": "24.11",
      "volume": "471466"
    },
    {
      "date": "2025-07-08",
      "open": "24.12",
      "high": "24.21",
      "low": "23.85",
      "close": "23.87",
      "volume": "291356"
    },
    {
      "date": "2025-07-09",
      "open": "24.14",
      "high": "24.29",
      "low": "23.7963",
      "close": "24.07",
      "volume": "1004318"
    },
    {
      "date": "2025-07-10",
      "open": "24.01",
      "high": "24.37",
      "low": "23.645",
      "close": "24.12",
      "volume": "740602"
    },
    {
      "date": "2025-07-11",
      "open": "24.12",
      "high": "24.12",
      "low": "23.76",
      "close": "23.96",
      "volume": "530386"
    },
    {
      "date": "2025-07-14",
      "open": "24.01",
      "high": "24.0901",
      "low": "23.51",
      "close": "23.67",
      "volume": "896741"
    },
    {
      "date": "2025-07-15",
      "open": "23.73",
      "high": "23.9015",
      "low": "23.45",
      "close": "23.60",
      "volume": "873362"
    },
    {
      "date": "2025-07-16",
      "open": "23.71",
      "high": "24.02",
      "low": "23.53",
      "close": "23.96",
      "volume": "723266"
    },
    {
      "date": "2025-07-17",
      "open": "23.90",
      "high": "24.01",
      "low": "23.80",
      "close": "23.99",
      "volume": "406703"
    },
    {
      "date": "2025-07-18",
      "open": "23.91",
      "high": "24.15",
      "low": "23.54",
      "close": "23.59",
      "volume": "470079"
    },
    {
      "date": "2025-07-21",
      "open": "23.60",
      "high": "23.82",
      "low": "23.46",
      "close": "23.55",
      "volume": "592063"
    },
    {
      "date": "2025-07-22",
      "open": "23.49",
      "high": "23.86",
      "low": "23.475",
      "close": "23.68",
      "volume": "506101"
    },
    {
      "date": "2025-07-23",
      "open": "23.86",
      "high": "24.01",
      "low": "23.56",
      "close": "23.93",
      "volume": "667252"
    },
    {
      "date": "2025-07-24",
      "open": "23.93",
      "high": "24.08",
      "low": "23.745",
      "close": "23.79",
      "volume": "813195"
    },
    {
      "date": "2025-07-25",
      "open": "23.72",
      "high": "23.89",
      "low": "23.51",
      "close": "23.89",
      "volume": "414715"
    },
    {
      "date": "2025-07-28",
      "open": "23.78",
      "high": "24.03",
      "low": "23.545",
      "close": "23.72",
      "volume": "491781"
    },
    {
      "date": "2025-07-29",
      "open": "23.72",
      "high": "24.11",
      "low": "23.555",
      "close": "24.06",
      "volume": "540670"
    },
    {
      "date": "2025-07-30",
      "open": "24.09",
      "high": "24.50",
      "low": "23.93",
      "close": "24.33",
      "volume": "689462"
    },
    {
      "date": "2025-07-31",
      "open": "24.31",
      "high": "24.42",
      "low": "24.03",
      "close": "24.12",
      "volume": "782735"
    },
    {
      "date": "2025-08-01",
      "open": "24.25",
      "high": "24.33",
      "low": "23.89",
      "close": "24.32",
      "volume": "858165"
    },
    {
      "date": "2025-08-04",
      "open": "24.34",
      "high": "25.22",
      "low": "24.34",
      "close": "25.21",
      "volume": "1362917"
    },
    {
      "date": "2025-08-05",
      "open": "25.29",
      "high": "25.44",
      "low": "24.96",
      "close": "25.20",
      "volume": "644941"
    },
    {
      "date": "2025-08-06",
      "open": "25.19",
      "high": "25.38",
      "low": "25.16",
      "close": "25.35",
      "volume": "523136"
    },
    {
      "date": "2025-08-07",
      "open": "25.39",
      "high": "25.75",
      "low": "25.14",
      "close": "25.75",
      "volume": "723507"
    },
    {
      "date": "2025-08-08",
      "open": "25.73",
      "high": "25.85",
      "low": "25.45",
      "close": "25.53",
      "volume": "641011"
    },
    {
      "date": "2025-08-11",
      "open": "25.76",
      "high": "25.795",
      "low": "24.66",
      "close": "25.17",
      "volume": "1360846"
    },
    {
      "date": "2025-08-12",
      "open": "24.19",
      "high": "25.24",
      "low": "23.81",
      "close": "24.52",
      "volume": "2363000"
    },
    {
      "date": "2025-08-13",
      "open": "24.63",
      "high": "25.52",
      "low": "24.50",
      "close": "25.51",
      "volume": "925069"
    },
    {
      "date": "2025-08-14",
      "open": "25.18",
      "high": "25.83",
      "low": "25.02",
      "close": "25.78",
      "volume": "900343"
    },
    {
      "date": "2025-08-15",
      "open": "25.86",
      "high": "25.99",
      "low": "25.27",
      "close": "25.30",
      "volume": "722995"
    },
    {
      "date": "2025-08-18",
      "open": "25.36",
      "high": "25.695",
      "low": "25.24",
      "close": "25.51",
      "volume": "693672"
    },
    {
      "date": "2025-08-19",
      "open": "25.63",
      "high": "25.845",
      "low": "25.12",
      "close": "25.15",
      "volume": "1110288"
    },
    {
      "date": "2025-08-20",
      "open": "25.24",
      "high": "25.60",
      "low": "25.16",
      "close": "25.59",
      "volume": "1333216"
    },
    {
      "date": "2025-08-21",
      "open": "25.61",
      "high": "25.93",
      "low": "25.4901",
      "close": "25.71",
      "volume": "590451"
    },
    {
      "date": "2025-08-22",
      "open": "25.75",
      "high": "26.065",
      "low": "25.665",
      "close": "25.94",
      "volume": "902504"
    },
    {
      "date": "2025-08-25",
      "open": "25.98",
      "high": "26.00",
      "low": "25.66",
      "close": "25.67",
      "volume": "687803"
    },
    {
      "date": "2025-08-26",
      "open": "25.61",
      "high": "25.7693",
      "low": "25.35",
      "close": "25.73",
      "volume": "806998"
    },
    {
      "date": "2025-08-27",
      "open": "25.65",
      "high": "25.86",
      "low": "25.46",
      "close": "25.66",
      "volume": "811418"
    },
    {
      "date": "2025-08-28",
      "open": "25.61",
      "high": "25.61",
      "low": "25.21",
      "close": "25.46",
      "volume": "728263"
    },
    {
      "date": "2025-08-29",
      "open": "25.52",
      "high": "25.63",
      "low": "25.40",
      "close": "25.43",
      "volume": "1159031"
    },
    {
      "date": "2025-09-02",
      "open": "25.23",
      "high": "25.69",
      "low": "24.89",
      "close": "25.51",
      "volume": "1589869"
    },
    {
      "date": "2025-09-03",
      "open": "24.55",
      "high": "24.59",
      "low": "23.2889",
      "close": "24.07",
      "volume": "1801498"
    },
    {
      "date": "2025-09-04",
      "open": "24.25",
      "high": "24.65",
      "low": "24.00",
      "close": "24.24",
      "volume": "1708264"
    },
    {
      "date": "2025-09-05",
      "open": "23.80",
      "high": "23.81",
      "low": "23.13",
      "close": "23.81",
      "volume": "11020280"
    },
    {
      "date": "2025-09-08",
      "open": "23.80",
      "high": "23.83",
      "low": "23.31",
      "close": "23.49",
      "volume": "1587433"
    },
    {
      "date": "2025-09-09",
      "open": "23.53",
      "high": "23.58",
      "low": "22.95",
      "close": "23.33",
      "volume": "3521874"
    },
    {
      "date": "2025-09-10",
      "open": "23.81",
      "high": "24.18",
      "low": "23.53",
      "close": "24.16",
      "volume": "2861193"
    },
    {
      "date": "2025-09-11",
      "open": "24.16",
      "high": "24.68",
      "low": "23.79",
      "close": "24.52",
      "volume": "3076721"
    },
    {
      "date": "2025-09-12",
      "open": "24.44",
      "high": "24.72",
      "low": "24.23",
      "close": "24.43",
      "volume": "1406782"
    },
    {
      "date": "2025-09-15",
      "open": "24.41",
      "high": "24.43",
      "low": "23.82",
      "close": "23.89",
      "volume": "1350958"
    },
    {
      "date": "2025-09-16",
      "open": "23.95",
      "high": "24.17",
      "low": "23.81",
      "close": "24.12",
      "volume": "1504941"
    },
    {
      "date": "2025-09-17",
      "open": "24.24",
      "high": "24.755",
      "low": "24.12",
      "close": "24.33",
      "volume": "1443562"
    },
    {
      "date": "2025-09-18",
      "open": "24.67",
      "high": "24.67",
      "low": "23.87",
      "close": "23.96",
      "volume": "1882515"
    },
    {
      "date": "2025-09-19",
      "open": "24.09",
      "high": "24.16",
      "low": "23.76",
      "close": "23.96",
      "volume": "1183481"
    },
    {
      "date": "2025-09-22",
      "open": "23.97",
      "high": "24.02",
      "low": "23.73",
      "close": "24.01",
      "volume": "750205"
    },
    {
      "date": "2025-09-23",
      "open": "23.99",
      "high": "24.33",
      "low": "23.8973",
      "close": "24.11",
      "volume": "744368"
    },
    {
      "date": "2025-09-24",
      "open": "24.01",
      "high": "24.245",
      "low": "23.995",
      "close": "24.08",
      "volume": "611936"
    },
    {
      "date": "2025-09-25",
      "open": "24.03",
      "high": "24.20",
      "low": "23.58",
      "close": "23.60",
      "volume": "755413"
    },
    {
      "date": "2025-09-26",
      "open": "23.70",
      "high": "23.775",
      "low": "23.25",
      "close": "23.35",
      "volume": "930696"
    },
    {
      "date": "2025-09-29",
      "open": "23.40",
      "high": "23.43",
      "low": "23.14",
      "close": "23.39",
      "volume": "857605"
    },
    {
      "date": "2025-09-30",
      "open": "23.50",
      "high": "23.605",
      "low": "23.305",
      "close": "23.48",
      "volume": "1645951"
    },
    {
      "date": "2025-10-01",
      "open": "23.50",
      "high": "23.64",
      "low": "23.23",
      "close": "23.40",
      "volume": "1429211"
    },
    {
      "date": "2025-10-02",
      "open": "23.28",
      "high": "23.60",
      "low": "22.905",
      "close": "23.16",
      "volume": "1174598"
    },
    {
      "date": "2025-10-03",
      "open": "23.31",
      "high": "23.49",
      "low": "23.23",
      "close": "23.38",
      "volume": "1619780"
    },
    {
      "date": "2025-10-06",
      "open": "23.34",
      "high": "23.34",
      "low": "22.67",
      "close": "22.70",
      "volume": "1221689"
    },
    {
      "date": "2025-10-07",
      "open": "22.75",
      "high": "22.82",
      "low": "22.13",
      "close": "22.32",
      "volume": "1117737"
    },
    {
      "date": "2025-10-08",
      "open": "22.22",
      "high": "22.2986",
      "low": "21.685",
      "close": "22.07",
      "volume": "1371510"
    },
    {
      "date": "2025-10-09",
      "open": "22.01",
      "high": "22.06",
      "low": "21.69",
      "close": "21.79",
      "volume": "880938"
    },
    {
      "date": "2025-10-10",
      "open": "21.86",
      "high": "21.9085",
      "low": "21.14",
      "close": "21.16",
      "volume": "921880"
    },
    {
      "date": "2025-10-13",
      "open": "21.21",
      "high": "21.4799",
      "low": "21.094",
      "close": "21.235",
      "volume": "785084"
    },
    {
      "date": "2025-10-14",
      "open": "21.12",
      "high": "21.55",
      "low": "21.08",
      "close": "21.49",
      "volume": "693969"
    },
    {
      "date": "2025-10-15",
      "open": "21.47",
      "high": "21.75",
      "low": "21.425",
      "close": "21.54",
      "volume": "853881"
    },
    {
      "date": "2025-10-16",
      "open": "21.53",
      "high": "21.76",
      "low": "21.445",
      "close": "21.72",
      "volume": "1070273"
    },
    {
      "date": "2025-10-17",
      "open": "21.75",
      "high": "22.26",
      "low": "21.56",
      "close": "22.19",
      "volume": "797108"
    },
    {
      "date": "2025-10-20",
      "open": "22.14",
      "high": "22.32",
      "low": "21.99",
      "close": "22.10",
      "volume": "605912"
    },
    {
      "date": "2025-10-21",
      "open": "22.21",
      "high": "22.21",
      "low": "21.97",
      "close": "21.99",
      "volume": "536970"
    },
    {
      "date": "2025-10-22",
      "open": "22.21",
      "high": "22.21",
      "low": "21.745",
      "close": "21.79",
      "volume": "730942"
    },
    {
      "date": "2025-10-23",
      "open": "21.79",
      "high": "21.88",
      "low": "21.46",
      "close": "21.65",
      "volume": "776436"
    },
    {
      "date": "2025-10-24",
      "open": "21.78",
      "high": "22.15",
      "low": "21.40",
      "close": "21.51",
      "volume": "690163"
    },
    {
      "date": "2025-10-27",
      "open": "21.51",
      "high": "21.67",
      "low": "21.43",
      "close": "21.56",
      "volume": "1748168"
    },
    {
      "date": "2025-10-28",
      "open": "22.92",
      "high": "23.00",
      "low": "21.605",
      "close": "22.60",
      "volume": "2003773"
    },
    {
      "date": "2025-10-29",
      "open": "22.37",
      "high": "22.46",
      "low": "21.80",
      "close": "21.81",
      "volume": "1509082"
    },
    {
      "date": "2025-10-30",
      "open": "21.94",
      "high": "22.43",
      "low": "21.70",
      "close": "22.32",
      "volume": "1241687"
    },
    {
      "date": "2025-10-31",
      "open": "22.13",
      "high": "22.285",
      "low": "21.82",
      "close": "22.16",
      "volume": "1140009"
    },
    {
      "date": "2025-11-03",
      "open": "22.10",
      "high": "22.1792",
      "low": "21.62",
      "close": "21.95",
      "volume": "2070223"
    },
    {
      "date": "2025-11-04",
      "open": "22.01",
      "high": "22.105",
      "low": "21.79",
      "close": "22.02",
      "volume": "864786"
    },
    {
      "date": "2025-11-05",
      "open": "22.21",
      "high": "22.24",
      "low": "21.88",
      "close": "21.93",
      "volume": "968238"
    },
    {
      "date": "2025-11-06",
      "open": "21.99",
      "high": "22.17",
      "low": "21.845",
      "close": "21.89",
      "volume": "915241"
    },
    {
      "date": "2025-11-07",
      "open": "22.03",
      "high": "22.19",
      "low": "21.76",
      "close": "21.84",
      "volume": "1621913"
    },
    {
      "date": "2025-11-10",
      "open": "21.91",
      "high": "22.28",
      "low": "21.91",
      "close": "21.97",
      "volume": "879281"
    },
    {
      "date": "2025-11-11",
      "open": "22.05",
      "high": "22.2599",
      "low": "21.84",
      "close": "21.96",
      "volume": "881082"
    },
    {
      "date": "2025-11-12",
      "open": "22.00",
      "high": "22.22",
      "low": "21.85",
      "close": "21.86",
      "volume": "926477"
    },
    {
      "date": "2025-11-13",
      "open": "21.63",
      "high": "21.88",
      "low": "21.55",
      "close": "21.66",
      "volume": "685681"
    },
    {
      "date": "2025-11-14",
      "open": "21.63",
      "high": "21.64",
      "low": "21.29",
      "close": "21.47",
      "volume": "715988"
    },
    {
      "date": "2025-11-17",
      "open": "21.50",
      "high": "21.55",
      "low": "21.16",
      "close": "21.18",
      "volume": "1962082"
    },
    {
      "date": "2025-11-18",
      "open": "21.23",
      "high": "21.60",
      "low": "21.11",
      "close": "21.56",
      "volume": "764194"
    },
    {
      "date": "2025-11-19",
      "open": "21.54",
      "high": "21.64",
      "low": "21.33",
      "close": "21.41",
      "volume": "677145"
    },
    {
      "date": "2025-11-20",
      "open": "21.41",
      "high": "21.61",
      "low": "21.11",
      "close": "21.32",
      "volume": "780887"
    },
    {
      "date": "2025-11-21",
      "open": "21.33",
      "high": "21.78",
      "low": "21.33",
      "close": "21.53",
      "volume": "716935"
    },
    {
      "date": "2025-11-24",
      "open": "21.48",
      "high": "21.5848",
      "low": "21.10",
      "close": "21.13",
      "volume": "1004696"
    },
    {
      "date": "2025-11-25",
      "open": "21.28",
      "high": "21.45",
      "low": "21.205",
      "close": "21.35",
      "volume": "1008111"
    },
    {
      "date": "2025-11-26",
      "open": "21.44",
      "high": "21.53",
      "low": "21.345",
      "close": "21.40",
      "volume": "616931"
    },
    {
      "date": "2025-11-28",
      "open": "21.49",
      "high": "21.645",
      "low": "21.335",
      "close": "21.61",
      "volume": "403243"
    },
    {
      "date": "2025-12-01",
      "open": "21.56",
      "high": "21.7999",
      "low": "21.51",
      "close": "21.65",
      "volume": "1046513"
    },
    {
      "date": "2025-12-02",
      "open": "21.63",
      "high": "21.675",
      "low": "21.21",
      "close": "21.42",
      "volume": "1493958"
    },
    {
      "date": "2025-12-03",
      "open": "21.38",
      "high": "21.83",
      "low": "21.30",
      "close": "21.74",
      "volume": "1163453"
    },
    {
      "date": "2025-12-04",
      "open": "21.81",
      "high": "22.2547",
      "low": "21.78",
      "close": "22.05",
      "volume": "1045186"
    },
    {
      "date": "2025-12-05",
      "open": "22.02",
      "high": "22.065",
      "low": "21.70",
      "close": "21.93",
      "volume": "752606"
    },
    {
      "date": "2025-12-08",
      "open": "21.93",
      "high": "21.95",
      "low": "21.53",
      "close": "21.58",
      "volume": "649675"
    },
    {
      "date": "2025-12-09",
      "open": "21.58",
      "high": "21.78",
      "low": "21.37",
      "close": "21.61",
      "volume": "692807"
    },
    {
      "date": "2025-12-10",
      "open": "21.61",
      "high": "21.83",
      "low": "21.49",
      "close": "21.72",
      "volume": "905007"
    },
    {
      "date": "2025-12-11",
      "open": "21.84",
      "high": "22.235",
      "low": "21.79",
      "close": "22.11",
      "volume": "790870"
    },
    {
      "date": "2025-12-12",
      "open": "22.20",
      "high": "22.55",
      "low": "22.15",
      "close": "22.53",
      "volume": "1180969"
    },
    {
      "date": "2025-12-15",
      "open": "22.63",
      "high": "22.68",
      "low": "22.42",
      "close": "22.62",
      "volume": "654182"
    },
    {
      "date": "2025-12-16",
      "open": "22.61",
      "high": "22.9689",
      "low": "22.60",
      "close": "22.70",
      "volume": "788228"
    },
    {
      "date": "2025-12-17",
      "open": "22.70",
      "high": "22.87",
      "low": "22.615",
      "close": "22.79",
      "volume": "727302"
    },
    {
      "date": "2025-12-18",
      "open": "22.73",
      "high": "22.91",
      "low": "22.71",
      "close": "22.81",
      "volume": "570493"
    },
    {
      "date": "2025-12-19",
      "open": "22.84",
      "high": "22.84",
      "low": "22.62",
      "close": "22.78",
      "volume": "1235382"
    },
    {
      "date": "2025-12-22",
      "open": "22.70",
      "high": "22.93",
      "low": "22.59",
      "close": "22.70",
      "volume": "544576"
    },
    {
      "date": "2025-12-23",
      "open": "22.78",
      "high": "22.78",
      "low": "22.44",
      "close": "22.53",
      "volume": "743023"
    },
    {
      "date": "2025-12-24",
      "open": "22.59",
      "high": "22.60",
      "low": "22.34",
      "close": "22.46",
      "volume": "399755"
    },
    {
      "date": "2025-12-26",
      "open": "22.52",
      "high": "22.57",
      "low": "22.405",
      "close": "22.44",
      "volume": "466068"
    },
    {
      "date": "2025-12-29",
      "open": "22.40",
      "high": "22.64",
      "low": "22.355",
      "close": "22.61",
      "volume": "674657"
    },
    {
      "date": "2025-12-30",
      "open": "22.53",
      "high": "22.60",
      "low": "22.20",
      "close": "22.29",
      "volume": "883646"
    },
    {
      "date": "2025-12-31",
      "open": "22.28",
      "high": "22.41",
      "low": "22.249",
      "close": "22.33",
      "volume": "734150"
    },
    {
      "date": "2026-01-02",
      "open": "22.35",
      "high": "22.44",
      "low": "22.04",
      "close": "22.15",
      "volume": "1212617"
    },
    {
      "date": "2026-01-05",
      "open": "22.14",
      "high": "22.24",
      "low": "21.68",
      "close": "21.70",
      "volume": "937800"
    },
    {
      "date": "2026-01-06",
      "open": "21.70",
      "high": "21.87",
      "low": "21.61",
      "close": "21.72",
      "volume": "1081068"
    },
    {
      "date": "2026-01-07",
      "open": "21.74",
      "high": "21.86",
      "low": "21.55",
      "close": "21.71",
      "volume": "641491"
    },
    {
      "date": "2026-01-08",
      "open": "21.67",
      "high": "22.445",
      "low": "21.67",
      "close": "22.42",
      "volume": "627889"
    },
    {
      "date": "2026-01-09",
      "open": "22.43",
      "high": "22.59",
      "low": "22.2201",
      "close": "22.48",
      "volume": "814156"
    },
    {
      "date": "2026-01-12",
      "open": "22.50",
      "high": "22.785",
      "low": "22.31",
      "close": "22.75",
      "volume": "951891"
    },
    {
      "date": "2026-01-13",
      "open": "22.75",
      "high": "23.29",
      "low": "22.6411",
      "close": "23.24",
      "volume": "914325"
    },
    {
      "date": "2026-01-14",
      "open": "23.24",
      "high": "23.68",
      "low": "23.10",
      "close": "23.45",
      "volume": "622554"
    },
    {
      "date": "2026-01-15",
      "open": "23.45",
      "high": "23.60",
      "low": "23.015",
      "close": "23.41",
      "volume": "787029"
    },
    {
      "date": "2026-01-16",
      "open": "23.32",
      "high": "23.5299",
      "low": "23.1932",
      "close": "23.45",
      "volume": "587139"
    },
    {
      "date": "2026-01-20",
      "open": "23.41",
      "high": "23.435",
      "low": "23.10",
      "close": "23.37",
      "volume": "521818"
    },
    {
      "date": "2026-01-21",
      "open": "23.50",
      "high": "23.87",
      "low": "23.08",
      "close": "23.11",
      "volume": "724653"
    },
    {
      "date": "2026-01-22",
      "open": "23.15",
      "high": "23.38",
      "low": "23.085",
      "close": "23.10",
      "volume": "671199"
    },
    {
      "date": "2026-01-23",
      "open": "23.12",
      "high": "23.17",
      "low": "22.73",
      "close": "22.75",
      "volume": "549714"
    },
    {
      "date": "2026-01-26",
      "open": "22.82",
      "high": "23.69",
      "low": "22.82",
      "close": "23.55",
      "volume": "1595574"
    },
    {
      "date": "2026-01-27",
      "open": "23.52",
      "high": "23.92",
      "low": "23.46",
      "close": "23.78",
      "volume": "759752"
    },
    {
      "date": "2026-01-28",
      "open": "23.71",
      "high": "23.84",
      "low": "23.57",
      "close": "23.65",
      "volume": "680754"
    },
    {
      "date": "2026-01-29",
      "open": "23.75",
      "high": "23.9099",
      "low": "23.565",
      "close": "23.73",
      "volume": "814815"
    },
    {
      "date": "2026-01-30",
      "open": "23.73",
      "high": "23.92",
      "low": "23.49",
      "close": "23.90",
      "volume": "569114"
    },
    {
      "date": "2026-02-02",
      "open": "23.92",
      "high": "24.28",
      "low": "23.86",
      "close": "24.20",
      "volume": "971776"
    },
    {
      "date": "2026-02-03",
      "open": "24.16",
      "high": "24.74",
      "low": "24.04",
      "close": "24.10",
      "volume": "1122789"
    },
    {
      "date": "2026-02-04",
      "open": "24.26",
      "high": "24.66",
      "low": "24.16",
      "close": "24.43",
      "volume": "1255433"
    },
    {
      "date": "2026-02-05",
      "open": "24.55",
      "high": "24.665",
      "low": "24.335",
      "close": "24.57",
      "volume": "1069808"
    },
    {
      "date": "2026-02-06",
      "open": "24.55",
      "high": "24.77",
      "low": "24.43",
      "close": "24.47",
      "volume": "904206"
    },
    {
      "date": "2026-02-09",
      "open": "24.52",
      "high": "24.55",
      "low": "24.17",
      "close": "24.18",
      "volume": "564592"
    },
    {
      "date": "2026-02-10",
      "open": "24.18",
      "high": "24.365",
      "low": "24.095",
      "close": "24.33",
      "volume": "708273"
    },
    {
      "date": "2026-02-11",
      "open": "24.28",
      "high": "24.81",
      "low": "24.20",
      "close": "24.80",
      "volume": "714005"
    },
    {
      "date": "2026-02-12",
      "open": "24.77",
      "high": "24.865",
      "low": "24.51",
      "close": "24.59",
      "volume": "485474"
    },
    {
      "date": "2026-02-13",
      "open": "24.65",
      "high": "25.22",
      "low": "24.59",
      "close": "25.14",
      "volume": "902051"
    },
    {
      "date": "2026-02-17",
      "open": "25.18",
      "high": "25.50",
      "low": "24.64",
      "close": "24.94",
      "volume": "565775"
    },
    {
      "date": "2026-02-18",
      "open": "24.93",
      "high": "24.93",
      "low": "24.21",
      "close": "24.63",
      "volume": "1200855"
    },
    {
      "date": "2026-02-19",
      "open": "24.63",
      "high": "24.85",
      "low": "24.61",
      "close": "24.80",
      "volume": "572459"
    },
    {
      "date": "2026-02-20",
      "open": "24.84",
      "high": "25.08",
      "low": "24.61",
      "close": "25.04",
      "volume": "823890"
    },
    {
      "date": "2026-02-23",
      "open": "25.09",
      "high": "25.235",
      "low": "24.955",
      "close": "25.19",
      "volume": "791559"
    },
    {
      "date": "2026-02-24",
      "open": "25.20",
      "high": "25.46",
      "low": "25.175",
      "close": "25.38",
      "volume": "901991"
    },
    {
      "date": "2026-02-25",
      "open": "25.34",
      "high": "25.34",
      "low": "24.06",
      "close": "24.53",
      "volume": "1364083"
    },
    {
      "date": "2026-02-26",
      "open": "24.61",
      "high": "24.835",
      "low": "24.00",
      "close": "24.64",
      "volume": "734580"
    },
    {
      "date": "2026-02-27",
      "open": "24.66",
      "high": "25.03",
      "low": "24.6534",
      "close": "24.88",
      "volume": "675326"
    },
    {
      "date": "2026-03-02",
      "open": "24.80",
      "high": "25.23",
      "low": "24.64",
      "close": "25.16",
      "volume": "659859"
    },
    {
      "date": "2026-03-03",
      "open": "24.89",
      "high": "24.97",
      "low": "24.30",
      "close": "24.30",
      "volume": "1060923"
    },
    {
      "date": "2026-03-04",
      "open": "24.45",
      "high": "24.87",
      "low": "24.215",
      "close": "24.83",
      "volume": "957642"
    },
    {
      "date": "2026-03-05",
      "open": "24.69",
      "high": "24.765",
      "low": "24.10",
      "close": "24.26",
      "volume": "755415"
    },
    {
      "date": "2026-03-06",
      "open": "24.10",
      "high": "24.30",
      "low": "23.82",
      "close": "24.27",
      "volume": "855727"
    },
    {
      "date": "2026-03-09",
      "open": "24.07",
      "high": "24.33",
      "low": "23.67",
      "close": "24.25",
      "volume": "954977"
    },
    {
      "date": "2026-03-10",
      "open": "24.20",
      "high": "24.39",
      "low": "23.68",
      "close": "23.76",
      "volume": "870703"
    },
    {
      "date": "2026-03-11",
      "open": "23.71",
      "high": "23.72",
      "low": "23.15",
      "close": "23.51",
      "volume": "873136"
    },
    {
      "date": "2026-03-12",
      "open": "23.37",
      "high": "23.79",
      "low": "23.25",
      "close": "23.37",
      "volume": "1062177"
    },
    {
      "date": "2026-03-13",
      "open": "23.50",
      "high": "23.80",
      "low": "23.37",
      "close": "23.42",
      "volume": "664932"
    },
    {
      "date": "2026-03-16",
      "open": "23.53",
      "high": "23.94",
      "low": "23.44",
      "close": "23.69",
      "volume": "982615"
    },
    {
      "date": "2026-03-17",
      "open": "23.92",
      "high": "24.02",
      "low": "23.59",
      "close": "23.64",
      "volume": "840061"
    },
    {
      "date": "2026-03-18",
      "open": "23.49",
      "high": "23.69",
      "low": "23.32",
      "close": "23.55",
      "volume": "1991388"
    },
    {
      "date": "2026-03-19",
      "open": "23.55",
      "high": "23.655",
      "low": "22.87",
      "close": "23.11",
      "volume": "1040871"
    },
    {
      "date": "2026-03-20",
      "open": "23.18",
      "high": "23.43",
      "low": "23.01",
      "close": "23.12",
      "volume": "2523054"
    },
    {
      "date": "2026-03-23",
      "open": "23.31",
      "high": "23.90",
      "low": "23.17",
      "close": "23.48",
      "volume": "1164589"
    },
    {
      "date": "2026-03-24",
      "open": "24.69",
      "high": "25.3974",
      "low": "23.95",
      "close": "24.48",
      "volume": "4809935"
    },
    {
      "date": "2026-03-25",
      "open": "24.96",
      "high": "25.655",
      "low": "24.50",
      "close": "24.99",
      "volume": "6026215"
    },
    {
      "date": "2026-03-26",
      "open": "25.25",
      "high": "26.10",
      "low": "25.195",
      "close": "25.83",
      "volume": "2897572"
    },
    {
      "date": "2026-03-27",
      "open": "25.83",
      "high": "26.735",
      "low": "25.82",
      "close": "26.69",
      "volume": "1997962"
    },
    {
      "date": "2026-03-30",
      "open": "26.76",
      "high": "27.19",
      "low": "26.56",
      "close": "27.09",
      "volume": "2434773"
    },
    {
      "date": "2026-03-31",
      "open": "27.23",
      "high": "28.02",
      "low": "26.9575",
      "close": "27.97",
      "volume": "3277821"
    },
    {
      "date": "2026-04-01",
      "open": "27.97",
      "high": "28.62",
      "low": "27.78",
      "close": "28.60",
      "volume": "4588836"
    },
    {
      "date": "2026-04-02",
      "open": "28.49",
      "high": "28.85",
      "low": "28.315",
      "close": "28.37",
      "volume": "2764582"
    },
    {
      "date": "2026-04-06",
      "open": "28.40",
      "high": "28.85",
      "low": "28.16",
      "close": "28.82",
      "volume": "1818729"
    },
    {
      "date": "2026-04-07",
      "open": "28.51",
      "high": "28.795",
      "low": "28.24",
      "close": "28.38",
      "volume": "2683893"
    },
    {
      "date": "2026-04-08",
      "open": "28.22",
      "high": "29.265",
      "low": "28.00",
      "close": "29.16",
      "volume": "1582494"
    },
    {
      "date": "2026-04-09",
      "open": "28.95",
      "high": "29.75",
      "low": "28.75",
      "close": "29.59",
      "volume": "1572723"
    },
    {
      "date": "2026-04-10",
      "open": "29.50",
      "high": "29.805",
      "low": "29.14",
      "close": "29.22",
      "volume": "1876504"
    },
    {
      "date": "2026-04-13",
      "open": "29.31",
      "high": "29.45",
      "low": "28.54",
      "close": "28.73",
      "volume": "1607790"
    },
    {
      "date": "2026-04-14",
      "open": "28.55",
      "high": "29.04",
      "low": "28.35",
      "close": "28.80",
      "volume": "1651543"
    },
    {
      "date": "2026-04-15",
      "open": "28.73",
      "high": "28.78",
      "low": "27.82",
      "close": "28.03",
      "volume": "1544404"
    },
    {
      "date": "2026-04-16",
      "open": "28.03",
      "high": "28.65",
      "low": "28.00",
      "close": "28.64",
      "volume": "1931378"
    },
    {
      "date": "2026-04-17",
      "open": "28.54",
      "high": "29.165",
      "low": "28.46",
      "close": "29.00",
      "volume": "1321041"
    },
    {
      "date": "2026-04-20",
      "open": "29.04",
      "high": "29.33",
      "low": "28.55",
      "close": "28.56",
      "volume": "2684996"
    },
    {
      "date": "2026-04-21",
      "open": "28.78",
      "high": "29.2592",
      "low": "28.3011",
      "close": "29.00",
      "volume": "1004892"
    },
    {
      "date": "2026-04-22",
      "open": "29.01",
      "high": "29.27",
      "low": "28.85",
      "close": "28.88",
      "volume": "1187309"
    },
    {
      "date": "2026-04-23",
      "open": "29.10",
      "high": "29.515",
      "low": "28.97",
      "close": "29.28",
      "volume": "1088834"
    },
    {
      "date": "2026-04-24",
      "open": "29.27",
      "high": "29.395",
      "low": "29.06",
      "close": "29.35",
      "volume": "1330696"
    },
    {
      "date": "2026-04-27",
      "open": "29.35",
      "high": "29.35",
      "low": "28.72",
      "close": "28.73",
      "volume": "1593574"
    },
    {
      "date": "2026-04-28",
      "open": "28.54",
      "high": "28.555",
      "low": "25.74",
      "close": "26.88",
      "volume": "4011427"
    },
    {
      "date": "2026-04-29",
      "open": "26.80",
      "high": "27.28",
      "low": "26.215",
      "close": "26.42",
      "volume": "1555216"
    },
    {
      "date": "2026-04-30",
      "open": "26.49",
      "high": "26.875",
      "low": "26.255",
      "close": "26.28",
      "volume": "1490165"
    },
    {
      "date": "2026-05-01",
      "open": "26.56",
      "high": "26.6061",
      "low": "26.16",
      "close": "26.29",
      "volume": "1145788"
    },
    {
      "date": "2026-05-04",
      "open": "26.29",
      "high": "26.68",
      "low": "26.19",
      "close": "26.61",
      "volume": "1446985"
    },
    {
      "date": "2026-05-05",
      "open": "26.63",
      "high": "26.82",
      "low": "26.43",
      "close": "26.47",
      "volume": "993440"
    },
    {
      "date": "2026-05-06",
      "open": "26.62",
      "high": "26.86",
      "low": "26.11",
      "close": "26.17",
      "volume": "1313182"
    },
    {
      "date": "2026-05-07",
      "open": "26.17",
      "high": "26.36",
      "low": "25.845",
      "close": "26.08",
      "volume": "1230702"
    },
    {
      "date": "2026-05-08",
      "open": "26.26",
      "high": "26.26",
      "low": "25.705",
      "close": "25.95",
      "volume": "1167931"
    },
    {
      "date": "2026-05-11",
      "open": "25.95",
      "high": "25.95",
      "low": "25.32",
      "close": "25.44",
      "volume": "1111572"
    },
    {
      "date": "2026-05-12",
      "open": "25.48",
      "high": "25.62",
      "low": "25.24",
      "close": "25.52",
      "volume": "1198572"
    },
    {
      "date": "2026-05-13",
      "open": "25.42",
      "high": "25.42",
      "low": "24.633",
      "close": "25.23",
      "volume": "1714673"
    },
    {
      "date": "2026-05-14",
      "open": "24.99",
      "high": "25.42",
      "low": "24.92",
      "close": "24.93",
      "volume": "1263884"
    },
    {
      "date": "2026-05-15",
      "open": "25.00",
      "high": "25.49",
      "low": "24.98",
      "close": "25.01",
      "volume": "1450084"
    },
    {
      "date": "2026-05-18",
      "open": "25.07",
      "high": "25.766",
      "low": "25.03",
      "close": "25.68",
      "volume": "1247737"
    },
    {
      "date": "2026-05-19",
      "open": "25.63",
      "high": "26.12",
      "low": "25.41",
      "close": "26.07",
      "volume": "1521715"
    },
    {
      "date": "2026-05-20",
      "open": "26.07",
      "high": "26.245",
      "low": "25.86",
      "close": "26.08",
      "volume": "1087401"
    },
    {
      "date": "2026-05-21",
      "open": "26.08",
      "high": "26.49",
      "low": "25.7801",
      "close": "26.16",
      "volume": "996893"
    },
    {
      "date": "2026-05-22",
      "open": "26.16",
      "high": "26.42",
      "low": "26.00",
      "close": "26.34",
      "volume": "712471"
    },
    {
      "date": "2026-05-26",
      "open": "26.32",
      "high": "26.459",
      "low": "25.94",
      "close": "26.245",
      "volume": "1288140"
    },
    {
      "date": "2026-05-27",
      "open": "26.28",
      "high": "26.81",
      "low": "26.28",
      "close": "26.70",
      "volume": "1567933"
    },
    {
      "date": "2026-05-28",
      "open": "26.64",
      "high": "26.70",
      "low": "26.31",
      "close": "26.40",
      "volume": "995177"
    },
    {
      "date": "2026-05-29",
      "open": "26.40",
      "high": "26.41",
      "low": "25.825",
      "close": "25.83",
      "volume": "977877"
    },
    {
      "date": "2026-06-01",
      "open": "25.83",
      "high": "26.15",
      "low": "25.7518",
      "close": "26.03",
      "volume": "1255509"
    },
    {
      "date": "2026-06-02",
      "open": "26.10",
      "high": "26.23",
      "low": "25.80",
      "close": "25.80",
      "volume": "1181601"
    },
    {
      "date": "2026-06-03",
      "open": "25.80",
      "high": "26.24",
      "low": "25.54",
      "close": "25.70",
      "volume": "1024587"
    },
    {
      "date": "2026-06-04",
      "open": "25.92",
      "high": "26.45",
      "low": "25.88",
      "close": "26.43",
      "volume": "1668179"
    },
    {
      "date": "2026-06-05",
      "open": "26.49",
      "high": "27.095",
      "low": "26.40",
      "close": "26.87",
      "volume": "943282"
    },
    {
      "date": "2026-06-08",
      "open": "26.66",
      "high": "26.755",
      "low": "26.235",
      "close": "26.25",
      "volume": "1330745"
    },
    {
      "date": "2026-06-09",
      "open": "26.12",
      "high": "26.995",
      "low": "26.04",
      "close": "26.67",
      "volume": "1247474"
    },
    {
      "date": "2026-06-10",
      "open": "26.91",
      "high": "26.99",
      "low": "26.25",
      "close": "26.83",
      "volume": "964135"
    },
    {
      "date": "2026-06-11",
      "open": "26.88",
      "high": "27.08",
      "low": "26.56",
      "close": "26.58",
      "volume": "833786"
    },
    {
      "date": "2026-06-12",
      "open": "26.51",
      "high": "26.935",
      "low": "26.45",
      "close": "26.77",
      "volume": "929749"
    },
    {
      "date": "2026-06-15",
      "open": "26.69",
      "high": "26.8876",
      "low": "25.89",
      "close": "25.93",
      "volume": "1381486"
    },
    {
      "date": "2026-06-16",
      "open": "26.08",
      "high": "26.115",
      "low": "25.44",
      "close": "25.95",
      "volume": "2021020"
    },
    {
      "date": "2026-06-17",
      "open": "25.68",
      "high": "26.03",
      "low": "24.67",
      "close": "25.03",
      "volume": "1297286"
    },
    {
      "date": "2026-06-18",
      "open": "25.02",
      "high": "25.29",
      "low": "24.64",
      "close": "24.94",
      "volume": "1604990"
    },
    {
      "date": "2026-06-22",
      "open": "24.82",
      "high": "24.95",
      "low": "24.52",
      "close": "24.53",
      "volume": "1138838"
    },
    {
      "date": "2026-06-23",
      "open": "24.84",
      "high": "25.015",
      "low": "24.62",
      "close": "24.97",
      "volume": "1141667"
    },
    {
      "date": "2026-06-24",
      "open": "24.96",
      "high": "25.175",
      "low": "24.59",
      "close": "24.68",
      "volume": "1144976"
    },
    {
      "date": "2026-06-25",
      "open": "24.66",
      "high": "25.02",
      "low": "24.38",
      "close": "24.41",
      "volume": "1179501"
    },
    {
      "date": "2026-06-26",
      "open": "24.53",
      "high": "25.19",
      "low": "24.53",
      "close": "25.12",
      "volume": "1918870"
    },
    {
      "date": "2026-06-29",
      "open": "25.18",
      "high": "25.18",
      "low": "24.91",
      "close": "25.02",
      "volume": "910396"
    },
    {
      "date": "2026-06-30",
      "open": "24.85",
      "high": "24.85",
      "low": "24.165",
      "close": "24.26",
      "volume": "1094006"
    },
    {
      "date": "2026-07-01",
      "open": "24.26",
      "high": "24.51",
      "low": "24.21",
      "close": "24.37",
      "volume": "1298846"
    },
    {
      "date": "2026-07-02",
      "open": "24.54",
      "high": "24.63",
      "low": "24.27",
      "close": "24.58",
      "volume": "1270974"
    },
    {
      "date": "2026-07-06",
      "open": "24.59",
      "high": "24.75",
      "low": "24.40",
      "close": "24.55",
      "volume": "1787318"
    },
    {
      "date": "2026-07-07",
      "open": "24.88",
      "high": "25.28",
      "low": "24.814",
      "close": "25.03",
      "volume": "1251615"
    },
    {
      "date": "2026-07-08",
      "open": "25.17",
      "high": "25.215",
      "low": "24.71",
      "close": "24.87",
      "volume": "1275907"
    },
    {
      "date": "2026-07-09",
      "open": "24.88",
      "high": "25.095",
      "low": "24.66",
      "close": "24.81",
      "volume": "1115039"
    },
    {
      "date": "2026-07-10",
      "open": "24.71",
      "high": "25.005",
      "low": "24.58",
      "close": "24.67",
      "volume": "1713266"
    },
    {
      "date": "2026-07-13",
      "open": "24.83",
      "high": "24.88",
      "low": "24.40",
      "close": "24.73",
      "volume": "1839698"
    },
    {
      "date": "2026-07-14",
      "open": "24.75",
      "high": "24.82",
      "low": "24.50",
      "close": "24.69",
      "volume": "1552508"
    },
    {
      "date": "2026-07-15",
      "open": "24.71",
      "high": "25.23",
      "low": "24.575",
      "close": "24.76",
      "volume": "1792581"
    },
    {
      "date": "2026-07-16",
      "open": "24.99",
      "high": "25.72",
      "low": "24.895",
      "close": "25.62",
      "volume": "1417302"
    },
    {
      "date": "2026-07-17",
      "open": "25.81",
      "high": "26.15",
      "low": "25.51",
      "close": "25.77",
      "volume": "916630"
    },
    {
      "date": "2026-07-20",
      "open": "25.77",
      "high": "26.07",
      "low": "25.55",
      "close": "25.90",
      "volume": "1076189"
    },
    {
      "date": "2026-07-21",
      "open": "25.84",
      "high": "26.54",
      "low": "25.84",
      "close": "26.51",
      "volume": "925949"
    },
    {
      "date": "2026-07-22",
      "open": "26.69",
      "high": "26.805",
      "low": "26.26",
      "close": "26.44",
      "volume": "1252100"
    },
    {
      "date": "2026-07-23",
      "open": "26.16",
      "high": "26.31",
      "low": "25.97",
      "close": "26.10",
      "volume": "765518"
    },
    {
      "date": "2026-07-24",
      "open": "26.24",
      "high": "26.45",
      "low": "26.155",
      "close": "26.26",
      "volume": "910596"
    },
    {
      "date": "2026-07-27",
      "open": "26.30",
      "high": "26.76",
      "low": "26.28",
      "close": "26.58",
      "volume": "917315"
    },
    {
      "date": "2026-07-28",
      "open": "26.89",
      "high": "27.53",
      "low": "26.75",
      "close": "27.10",
      "volume": "880519"
    },
    {
      "date": "2026-07-29",
      "open": "27.06",
      "high": "27.40",
      "low": "27.06",
      "close": "27.34",
      "volume": "992666"
    },
    {
      "date": "2026-07-30",
      "open": "26.93",
      "high": "27.09",
      "low": "26.21",
      "close": "26.59",
      "volume": "1306653"
    },
    {
      "date": "2026-07-31",
      "open": "26.70",
      "high": "26.70",
      "low": "25.88",
      "close": "26.04",
      "volume": "736784"
    },
    {
      "date": "2026-08-03",
      "open": "26.10",
      "high": "26.15",
      "low": "25.51",
      "close": "25.98",
      "volume": "1776876"
    },
    {
      "date": "2026-08-04",
      "open": "25.98",
      "high": "26.10",
      "low": "25.31",
      "close": "25.34",
      "volume": "1362425"
    },
    {
      "date": "2026-08-05",
      "open": "25.50",
      "high": "25.7599",
      "low": "25.22",
      "close": "25.23",
      "volume": "1151438"
    }
  ]
}