[ {"Date":"2026-04-20",
   "Open":"1420",
   "High":"1420",
   "Low":"1365",
   "Close":"1370",
   "Volume":"4568100",
   "Adj Close":"1370"},
 {"Date":"2026-04-21",
   "Open":"1350",
   "High":"1395",
   "Low":"1350",
   "Close":"1375",
   "Volume":"1942300",
   "Adj Close":"1375"},
 {"Date":"2026-04-22",
   "Open":"1380",
   "High":"1405",
   "Low":"1375",
   "Close":"1390",
   "Volume":"3084500",
   "Adj Close":"1390"},
 {"Date":"2026-04-23",
   "Open":"1395",
   "High":"1420",
   "Low":"1355",
   "Close":"1355",
   "Volume":"3729300",
   "Adj Close":"1355"},
 {"Date":"2026-04-24",
   "Open":"1360",
   "High":"1365",
   "Low":"1280",
   "Close":"1300",
   "Volume":"4455300",
   "Adj Close":"1300"},
 {"Date":"2026-04-27",
   "Open":"1310",
   "High":"1315",
   "Low":"1285",
   "Close":"1290",
   "Volume":"2130500",
   "Adj Close":"1290"},
 {"Date":"2026-04-28",
   "Open":"1295",
   "High":"1325",
   "Low":"1285",
   "Close":"1320",
   "Volume":"6155900",
   "Adj Close":"1320"},
 {"Date":"2026-04-29",
   "Open":"1325",
   "High":"1465",
   "Low":"1315",
   "Close":"1425",
   "Volume":"29494700",
   "Adj Close":"1425"},
 {"Date":"2026-04-30",
   "Open":"1425",
   "High":"1430",
   "Low":"1290",
   "Close":"1305",
   "Volume":"13882700",
   "Adj Close":"1305"},
 {"Date":"2026-05-04",
   "Open":"1310",
   "High":"1310",
   "Low":"1225",
   "Close":"1250",
   "Volume":"9927700",
   "Adj Close":"1250"},
 {"Date":"2026-05-05",
   "Open":"1255",
   "High":"1275",
   "Low":"1235",
   "Close":"1245",
   "Volume":"4238700",
   "Adj Close":"1245"},
 {"Date":"2026-05-06",
   "Open":"1250",
   "High":"1265",
   "Low":"1230",
   "Close":"1235",
   "Volume":"4537600",
   "Adj Close":"1235"},
 {"Date":"2026-05-07",
   "Open":"1240",
   "High":"1280",
   "Low":"1235",
   "Close":"1270",
   "Volume":"7057900",
   "Adj Close":"1270"},
 {"Date":"2026-05-08",
   "Open":"1285",
   "High":"1290",
   "Low":"1235",
   "Close":"1245",
   "Volume":"5428900",
   "Adj Close":"1245"},
 {"Date":"2026-05-11",
   "Open":"1245",
   "High":"1250",
   "Low":"1215",
   "Close":"1215",
   "Volume":"3901600",
   "Adj Close":"1215"},
 {"Date":"2026-05-12",
   "Open":"1220",
   "High":"1240",
   "Low":"1205",
   "Close":"1220",
   "Volume":"2902500",
   "Adj Close":"1220"},
 {"Date":"2026-05-13",
   "Open":"1215",
   "High":"1220",
   "Low":"1205",
   "Close":"1210",
   "Volume":"2034600",
   "Adj Close":"1210"},
 {"Date":"2026-05-18",
   "Open":"1200",
   "High":"1205",
   "Low":"1130",
   "Close":"1170",
   "Volume":"3428600",
   "Adj Close":"1170"},
 {"Date":"2026-05-19",
   "Open":"1170",
   "High":"1215",
   "Low":"1135",
   "Close":"1135",
   "Volume":"3904900",
   "Adj Close":"1135"},
 {"Date":"2026-05-20",
   "Open":"1130",
   "High":"1145",
   "Low":"1080",
   "Close":"1145",
   "Volume":"4536200",
   "Adj Close":"1145"},
 {"Date":"2026-05-21",
   "Open":"1145",
   "High":"1180",
   "Low":"1100",
   "Close":"1115",
   "Volume":"4528000",
   "Adj Close":"1115"},
 {"Date":"2026-05-22",
   "Open":"1090",
   "High":"1130",
   "Low":"1090",
   "Close":"1130",
   "Volume":"1545500",
   "Adj Close":"1130"},
 {"Date":"2026-05-25",
   "Open":"1150",
   "High":"1160",
   "Low":"1130",
   "Close":"1150",
   "Volume":"1924900",
   "Adj Close":"1150"},
 {"Date":"2026-05-26",
   "Open":"1150",
   "High":"1160",
   "Low":"1125",
   "Close":"1145",
   "Volume":"1222100",
   "Adj Close":"1145"},
 {"Date":"2026-05-29",
   "Open":"1120",
   "High":"1180",
   "Low":"1100",
   "Close":"1180",
   "Volume":"9262000",
   "Adj Close":"1180"},
 {"Date":"2026-06-02",
   "Open":"1180",
   "High":"1180",
   "Low":"1145",
   "Close":"1160",
   "Volume":"1928700",
   "Adj Close":"1160"},
 {"Date":"2026-06-03",
   "Open":"1165",
   "High":"1185",
   "Low":"1075",
   "Close":"1090",
   "Volume":"3529700",
   "Adj Close":"1090"},
 {"Date":"2026-06-04",
   "Open":"1090",
   "High":"1095",
   "Low":"995",
   "Close":"1035",
   "Volume":"4402300",
   "Adj Close":"1035"},
 {"Date":"2026-06-05",
   "Open":"1020",
   "High":"1020",
   "Low":"930",
   "Close":"930",
   "Volume":"4200200",
   "Adj Close":"930"},
 {"Date":"2026-06-08",
   "Open":"930",
   "High":"930",
   "Low":"805",
   "Close":"805",
   "Volume":"11607800",
   "Adj Close":"805"},
 {"Date":"2026-06-09",
   "Open":"740",
   "High":"940",
   "Low":"740",
   "Close":"940",
   "Volume":"12064100",
   "Adj Close":"940"},
 {"Date":"2026-06-10",
   "Open":"990",
   "High":"1010",
   "Low":"950",
   "Close":"970",
   "Volume":"11406800",
   "Adj Close":"970"},
 {"Date":"2026-06-11",
   "Open":"970",
   "High":"1035",
   "Low":"940",
   "Close":"970",
   "Volume":"7666100",
   "Adj Close":"970"},
 {"Date":"2026-06-12",
   "Open":"970",
   "High":"1020",
   "Low":"970",
   "Close":"1010",
   "Volume":"5680900",
   "Adj Close":"1010"},
 {"Date":"2026-06-15",
   "Open":"1025",
   "High":"1080",
   "Low":"1020",
   "Close":"1025",
   "Volume":"4800900",
   "Adj Close":"1025"},
 {"Date":"2026-06-17",
   "Open":"1030",
   "High":"1035",
   "Low":"985",
   "Close":"1000",
   "Volume":"5211600",
   "Adj Close":"1000"},
 {"Date":"2026-06-18",
   "Open":"1025",
   "High":"1025",
   "Low":"975",
   "Close":"995",
   "Volume":"1140500",
   "Adj Close":"995"},
 {"Date":"2026-06-19",
   "Open":"1000",
   "High":"1020",
   "Low":"970",
   "Close":"970",
   "Volume":"20410100",
   "Adj Close":"970"},
 {"Date":"2026-06-22",
   "Open":"975",
   "High":"990",
   "Low":"920",
   "Close":"935",
   "Volume":"4768500",
   "Adj Close":"935"},
 {"Date":"2026-06-23",
   "Open":"935",
   "High":"935",
   "Low":"895",
   "Close":"930",
   "Volume":"10814500",
   "Adj Close":"930"},
 {"Date":"2026-06-24",
   "Open":"950",
   "High":"960",
   "Low":"870",
   "Close":"870",
   "Volume":"7434200",
   "Adj Close":"870"},
 {"Date":"2026-06-25",
   "Open":"880",
   "High":"945",
   "Low":"880",
   "Close":"920",
   "Volume":"6946300",
   "Adj Close":"920"},
 {"Date":"2026-06-26",
   "Open":"905",
   "High":"930",
   "Low":"900",
   "Close":"905",
   "Volume":"4967700",
   "Adj Close":"905"},
 {"Date":"2026-06-29",
   "Open":"905",
   "High":"940",
   "Low":"890",
   "Close":"905",
   "Volume":"2726000",
   "Adj Close":"905"},
 {"Date":"2026-06-30",
   "Open":"905",
   "High":"965",
   "Low":"860",
   "Close":"965",
   "Volume":"8220600",
   "Adj Close":"965"},
 {"Date":"2026-07-01",
   "Open":"960",
   "High":"965",
   "Low":"920",
   "Close":"925",
   "Volume":"2105000",
   "Adj Close":"925"},
 {"Date":"2026-07-02",
   "Open":"930",
   "High":"950",
   "Low":"925",
   "Close":"940",
   "Volume":"2260300",
   "Adj Close":"940"},
 {"Date":"2026-07-03",
   "Open":"940",
   "High":"980",
   "Low":"915",
   "Close":"920",
   "Volume":"3723500",
   "Adj Close":"920"},
 {"Date":"2026-07-06",
   "Open":"920",
   "High":"950",
   "Low":"905",
   "Close":"950",
   "Volume":"4518000",
   "Adj Close":"950"},
 {"Date":"2026-07-07",
   "Open":"950",
   "High":"1045",
   "Low":"950",
   "Close":"1040",
   "Volume":"11693300",
   "Adj Close":"1040"},
 {"Date":"2026-07-08",
   "Open":"1040",
   "High":"1045",
   "Low":"1005",
   "Close":"1015",
   "Volume":"4941400",
   "Adj Close":"1015"},
 {"Date":"2026-07-09",
   "Open":"1015",
   "High":"1265",
   "Low":"970",
   "Close":"1200",
   "Volume":"28688400",
   "Adj Close":"1200"},
 {"Date":"2026-07-10",
   "Open":"1210",
   "High":"1220",
   "Low":"1115",
   "Close":"1135",
   "Volume":"12383000",
   "Adj Close":"1135"},
 {"Date":"2026-07-13",
   "Open":"1125",
   "High":"1200",
   "Low":"1095",
   "Close":"1200",
   "Volume":"12819200",
   "Adj Close":"1200"},
 {"Date":"2026-07-14",
   "Open":"1200",
   "High":"1205",
   "Low":"1140",
   "Close":"1160",
   "Volume":"7870500",
   "Adj Close":"1160"},
 {"Date":"2026-07-15",
   "Open":"1160",
   "High":"1310",
   "Low":"1160",
   "Close":"1250",
   "Volume":"23580700",
   "Adj Close":"1250"},
 {"Date":"2026-07-16",
   "Open":"1250",
   "High":"1330",
   "Low":"1245",
   "Close":"1320",
   "Volume":"28500200",
   "Adj Close":"1320"},
 {"Date":"2026-07-17",
   "Open":"1320",
   "High":"1435",
   "Low":"1320",
   "Close":"1405",
   "Volume":"25241100",
   "Adj Close":"1405"},
 {"Date":"2026-07-20",
   "Open":"1405",
   "High":"1435",
   "Low":"1365",
   "Close":"1395",
   "Volume":"14094900",
   "Adj Close":"1395"},
 {"Date":"2026-07-21",
   "Open":"1390",
   "High":"1395",
   "Low":"1310",
   "Close":"1380",
   "Volume":"21632400",
   "Adj Close":"1380"},
 {"Date":"2026-07-22",
   "Open":"1380",
   "High":"1385",
   "Low":"1325",
   "Close":"1330",
   "Volume":"7779600",
   "Adj Close":"1330"},
 {"Date":"2026-07-23",
   "Open":"1340",
   "High":"1360",
   "Low":"1300",
   "Close":"1340",
   "Volume":"10019100",
   "Adj Close":"1340"},
 {"Date":"2026-07-24",
   "Open":"1330",
   "High":"1330",
   "Low":"1235",
   "Close":"1250",
   "Volume":"8174300",
   "Adj Close":"1250"},
 {"Date":"2026-07-27",
   "Open":"1240",
   "High":"1250",
   "Low":"1185",
   "Close":"1200",
   "Volume":"6346100",
   "Adj Close":"1200"},
 {"Date":"2026-07-28",
   "Open":"1200",
   "High":"1230",
   "Low":"1180",
   "Close":"1185",
   "Volume":"4612200",
   "Adj Close":"1185"},
 {"Date":"2026-07-29",
   "Open":"1185",
   "High":"1210",
   "Low":"1140",
   "Close":"1150",
   "Volume":"4893800",
   "Adj Close":"1150"},
 {"Date":"2026-07-30",
   "Open":"1175",
   "High":"1260",
   "Low":"1145",
   "Close":"1225",
   "Volume":"9077000",
   "Adj Close":"1225"},
 {"Date":"2026-07-31",
   "Open":"1240",
   "High":"1240",
   "Low":"1215",
   "Close":"1220",
   "Volume":"3633100",
   "Adj Close":"1220"},
 {"Date":"2026-08-03",
   "Open":"1225",
   "High":"1235",
   "Low":"1200",
   "Close":"1205",
   "Volume":"2772700",
   "Adj Close":"1205"},
 {"Date":"2026-08-04",
   "Open":"1210",
   "High":"1320",
   "Low":"1210",
   "Close":"1315",
   "Volume":"15733700",
   "Adj Close":"1315"},
 {"Date":"2026-08-05",
   "Open":"1325",
   "High":"1355",
   "Low":"1295",
   "Close":"1340",
   "Volume":"11508700",
   "Adj Close":"1340"},
 {"Date":"2026-08-06",
   "Open":"1350",
   "High":"1355",
   "Low":"1285",
   "Close":"1300",
   "Volume":"5062500",
   "Adj Close":"1300"},
 {"Date":"2026-08-07",
   "Open":"1300",
   "High":"1325",
   "Low":"1280",
   "Close":"1305",
   "Volume":"4716500",
   "Adj Close":"1305"},
 {"Date":"2026-08-10",
   "Open":"1305",
   "High":"1320",
   "Low":"1290",
   "Close":"1290",
   "Volume":"4637100",
   "Adj Close":"1290"},
 {"Date":"2026-08-11",
   "Open":"1290",
   "High":"1290",
   "Low":"1225",
   "Close":"1230",
   "Volume":"4763500",
   "Adj Close":"1230"},
 {"Date":"2026-08-12",
   "Open":"1235",
   "High":"1275",
   "Low":"1230",
   "Close":"1255",
   "Volume":"3542000",
   "Adj Close":"1255"},
 {"Date":"2026-08-13",
   "Open":"1220",
   "High":"1220",
   "Low":"1170",
   "Close":"1195",
   "Volume":"9043300",
   "Adj Close":"1195"},
 {"Date":"2026-08-14",
   "Open":"1190",
   "High":"1195",
   "Low":"1160",
   "Close":"1185",
   "Volume":"2515700",
   "Adj Close":"1185"},
 {"Date":"2026-08-18",
   "Open":"1185",
   "High":"1185",
   "Low":"1135",
   "Close":"1135",
   "Volume":"8220700",
   "Adj Close":"1135"},
 {"Date":"2026-08-19",
   "Open":"1135",
   "High":"1135",
   "Low":"1075",
   "Close":"1075",
   "Volume":"9752900",
   "Adj Close":"1075"},
 {"Date":"2026-08-20",
   "Open":"1080",
   "High":"1130",
   "Low":"1055",
   "Close":"1055",
   "Volume":"26581200",
   "Adj Close":"1055"},
 {"Date":"2026-08-21",
   "Open":"1060",
   "High":"1095",
   "Low":"1055",
   "Close":"1060",
   "Volume":"12489800",
   "Adj Close":"1060"},
 {"Date":"2026-08-24",
   "Open":"1065",
   "High":"1075",
   "Low":"1005",
   "Close":"1005",
   "Volume":"17219500",
   "Adj Close":"1005"},
 {"Date":"2026-08-26",
   "Open":"1005",
   "High":"1005",
   "Low":"975",
   "Close":"980",
   "Volume":"17103100",
   "Adj Close":"980"},
 {"Date":"2026-08-27",
   "Open":"980",
   "High":"1005",
   "Low":"940",
   "Close":"1000",
   "Volume":"25254500",
   "Adj Close":"1000"},
 {"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"},
 {"Date":"2026-09-25",
   "Open":"860",
   "High":"875",
   "Low":"845",
   "Close":"850",
   "Volume":"10057600",
   "Adj Close":"850"},
 {"Date":"2026-09-28",
   "Open":"850",
   "High":"850",
   "Low":"830",
   "Close":"830",
   "Volume":"7211200",
   "Adj Close":"830"},
 {"Date":"2026-09-29",
   "Open":"830",
   "High":"835",
   "Low":"805",
   "Close":"810",
   "Volume":"15365900",
   "Adj Close":"810"},
 {"Date":"2026-09-30",
   "Open":"810",
   "High":"830",
   "Low":"790",
   "Close":"795",
   "Volume":"10573100",
   "Adj Close":"795"},
 {"Date":"2026-10-01",
   "Open":"795",
   "High":"805",
   "Low":"765",
   "Close":"775",
   "Volume":"10754000",
   "Adj Close":"775"},
 {"Date":"2026-10-02",
   "Open":"775",
   "High":"775",
   "Low":"725",
   "Close":"755",
   "Volume":"25358600",
   "Adj Close":"755"},
 {"Date":"2026-10-05",
   "Open":"755",
   "High":"775",
   "Low":"750",
   "Close":"770",
   "Volume":"11917400",
   "Adj Close":"770"},
 {"Date":"2026-10-06",
   "Open":"780",
   "High":"830",
   "Low":"775",
   "Close":"810",
   "Volume":"28846600",
   "Adj Close":"810"},
 {"Date":"2026-10-07",
   "Open":"810",
   "High":"815",
   "Low":"795",
   "Close":"795",
   "Volume":"5572900",
   "Adj Close":"795"},
 {"Date":"2026-10-08",
   "Open":"800",
   "High":"810",
   "Low":"780",
   "Close":"785",
   "Volume":"6464600",
   "Adj Close":"785"},
 {"Date":"2026-10-09",
   "Open":"785",
   "High":"795",
   "Low":"765",
   "Close":"785",
   "Volume":"8506500",
   "Adj Close":"785"},
 {"Date":"2026-10-12",
   "Open":"785",
   "High":"790",
   "Low":"735",
   "Close":"750",
   "Volume":"22589600",
   "Adj Close":"750"},
 {"Date":"2026-10-13",
   "Open":"750",
   "High":"750",
   "Low":"730",
   "Close":"745",
   "Volume":"4606600",
   "Adj Close":"745"},
 {"Date":"2026-10-14",
   "Open":"750",
   "High":"785",
   "Low":"750",
   "Close":"775",
   "Volume":"10119900",
   "Adj Close":"775"},
 {"Date":"2026-10-15",
   "Open":"770",
   "High":"770",
   "Low":"730",
   "Close":"730",
   "Volume":"11672400",
   "Adj Close":"730"}]