[ {"Date":"2026-08-28",
   "Open":"1005",
   "High":"1020",
   "Low":"980",
   "Close":"1000",
   "Volume":"19119800",
   "Adj Close":"1000"},
 {"Date":"2026-08-31",
   "Open":"1000",
   "High":"1025",
   "Low":"970",
   "Close":"970",
   "Volume":"126076700",
   "Adj Close":"970"},
 {"Date":"2026-09-01",
   "Open":"980",
   "High":"1000",
   "Low":"960",
   "Close":"990",
   "Volume":"45618400",
   "Adj Close":"990"},
 {"Date":"2026-09-02",
   "Open":"990",
   "High":"1055",
   "Low":"975",
   "Close":"1030",
   "Volume":"77093100",
   "Adj Close":"1030"},
 {"Date":"2026-09-03",
   "Open":"1045",
   "High":"1070",
   "Low":"1020",
   "Close":"1040",
   "Volume":"37208800",
   "Adj Close":"1040"},
 {"Date":"2026-09-04",
   "Open":"1055",
   "High":"1080",
   "Low":"1040",
   "Close":"1050",
   "Volume":"19820900",
   "Adj Close":"1050"},
 {"Date":"2026-09-07",
   "Open":"1050",
   "High":"1050",
   "Low":"1010",
   "Close":"1020",
   "Volume":"19732700",
   "Adj Close":"1020"},
 {"Date":"2026-09-08",
   "Open":"1030",
   "High":"1045",
   "Low":"1015",
   "Close":"1025",
   "Volume":"19025600",
   "Adj Close":"1025"},
 {"Date":"2026-09-09",
   "Open":"1030",
   "High":"1030",
   "Low":"1000",
   "Close":"1005",
   "Volume":"14522600",
   "Adj Close":"1005"},
 {"Date":"2026-09-10",
   "Open":"1010",
   "High":"1050",
   "Low":"1000",
   "Close":"1005",
   "Volume":"23481100",
   "Adj Close":"1005"},
 {"Date":"2026-09-11",
   "Open":"1000",
   "High":"1015",
   "Low":"970",
   "Close":"1015",
   "Volume":"18432300",
   "Adj Close":"1015"},
 {"Date":"2026-09-14",
   "Open":"1015",
   "High":"1015",
   "Low":"955",
   "Close":"980",
   "Volume":"20930200",
   "Adj Close":"980"},
 {"Date":"2026-09-15",
   "Open":"980",
   "High":"985",
   "Low":"940",
   "Close":"950",
   "Volume":"16432100",
   "Adj Close":"950"},
 {"Date":"2026-09-16",
   "Open":"950",
   "High":"950",
   "Low":"910",
   "Close":"910",
   "Volume":"22271700",
   "Adj Close":"910"},
 {"Date":"2026-09-17",
   "Open":"910",
   "High":"955",
   "Low":"910",
   "Close":"945",
   "Volume":"13014200",
   "Adj Close":"945"},
 {"Date":"2026-09-18",
   "Open":"950",
   "High":"955",
   "Low":"905",
   "Close":"905",
   "Volume":"20347000",
   "Adj Close":"905"},
 {"Date":"2026-09-21",
   "Open":"915",
   "High":"915",
   "Low":"890",
   "Close":"895",
   "Volume":"10858800",
   "Adj Close":"895"},
 {"Date":"2026-09-22",
   "Open":"900",
   "High":"905",
   "Low":"870",
   "Close":"885",
   "Volume":"9388100",
   "Adj Close":"885"},
 {"Date":"2026-09-23",
   "Open":"885",
   "High":"905",
   "Low":"870",
   "Close":"890",
   "Volume":"11069500",
   "Adj Close":"890"},
 {"Date":"2026-09-24",
   "Open":"890",
   "High":"890",
   "Low":"855",
   "Close":"860",
   "Volume":"9581300",
   "Adj Close":"860"}]