[ {"Date":"2025-08-28",
   "Open":"2310",
   "High":"2440",
   "Low":"2310",
   "Close":"2350",
   "Volume":"20127500",
   "Adj Close":"2350"},
 {"Date":"2025-08-29",
   "Open":"2300",
   "High":"2310",
   "Low":"2120",
   "Close":"2270",
   "Volume":"23574900",
   "Adj Close":"2270"},
 {"Date":"2025-09-01",
   "Open":"2140",
   "High":"2230",
   "Low":"2070",
   "Close":"2170",
   "Volume":"7953200",
   "Adj Close":"2170"},
 {"Date":"2025-09-02",
   "Open":"2190",
   "High":"2290",
   "Low":"2190",
   "Close":"2200",
   "Volume":"8413700",
   "Adj Close":"2200"},
 {"Date":"2025-09-03",
   "Open":"2200",
   "High":"2240",
   "Low":"2180",
   "Close":"2190",
   "Volume":"4257800",
   "Adj Close":"2190"},
 {"Date":"2025-09-04",
   "Open":"2210",
   "High":"2220",
   "Low":"2150",
   "Close":"2170",
   "Volume":"4567700",
   "Adj Close":"2170"},
 {"Date":"2025-09-08",
   "Open":"2190",
   "High":"2200",
   "Low":"1990",
   "Close":"2000",
   "Volume":"11045100",
   "Adj Close":"2000"},
 {"Date":"2025-09-09",
   "Open":"2000",
   "High":"2050",
   "Low":"1920",
   "Close":"1970",
   "Volume":"11458900",
   "Adj Close":"1970"},
 {"Date":"2025-09-10",
   "Open":"1980",
   "High":"2130",
   "Low":"1980",
   "Close":"2110",
   "Volume":"11171200",
   "Adj Close":"2110"},
 {"Date":"2025-09-11",
   "Open":"2150",
   "High":"2220",
   "Low":"2130",
   "Close":"2130",
   "Volume":"13931900",
   "Adj Close":"2130"},
 {"Date":"2025-09-12",
   "Open":"2160",
   "High":"2180",
   "Low":"2100",
   "Close":"2120",
   "Volume":"5942500",
   "Adj Close":"2120"},
 {"Date":"2025-09-15",
   "Open":"2150",
   "High":"2170",
   "Low":"2110",
   "Close":"2140",
   "Volume":"3725200",
   "Adj Close":"2140"},
 {"Date":"2025-09-16",
   "Open":"2160",
   "High":"2170",
   "Low":"2110",
   "Close":"2160",
   "Volume":"5129200",
   "Adj Close":"2160"},
 {"Date":"2025-09-17",
   "Open":"2160",
   "High":"2300",
   "Low":"2150",
   "Close":"2280",
   "Volume":"17645600",
   "Adj Close":"2280"},
 {"Date":"2025-09-18",
   "Open":"2300",
   "High":"2310",
   "Low":"2200",
   "Close":"2210",
   "Volume":"9036900",
   "Adj Close":"2210"},
 {"Date":"2025-09-19",
   "Open":"2220",
   "High":"2240",
   "Low":"2130",
   "Close":"2240",
   "Volume":"7997100",
   "Adj Close":"2240"},
 {"Date":"2025-09-22",
   "Open":"2230",
   "High":"2240",
   "Low":"2130",
   "Close":"2140",
   "Volume":"6791500",
   "Adj Close":"2140"},
 {"Date":"2025-09-23",
   "Open":"2140",
   "High":"2190",
   "Low":"2130",
   "Close":"2140",
   "Volume":"3320000",
   "Adj Close":"2140"},
 {"Date":"2025-09-24",
   "Open":"2140",
   "High":"2150",
   "Low":"2030",
   "Close":"2100",
   "Volume":"10841000",
   "Adj Close":"2100"},
 {"Date":"2025-09-25",
   "Open":"2100",
   "High":"2160",
   "Low":"2060",
   "Close":"2080",
   "Volume":"3736500",
   "Adj Close":"2080"},
 {"Date":"2025-09-26",
   "Open":"2080",
   "High":"2180",
   "Low":"2050",
   "Close":"2150",
   "Volume":"7675600",
   "Adj Close":"2150"},
 {"Date":"2025-09-29",
   "Open":"2150",
   "High":"2220",
   "Low":"2100",
   "Close":"2210",
   "Volume":"12241000",
   "Adj Close":"2210"},
 {"Date":"2025-09-30",
   "Open":"2210",
   "High":"2210",
   "Low":"2120",
   "Close":"2130",
   "Volume":"7623900",
   "Adj Close":"2130"},
 {"Date":"2025-10-01",
   "Open":"2140",
   "High":"2220",
   "Low":"2110",
   "Close":"2150",
   "Volume":"14700100",
   "Adj Close":"2150"},
 {"Date":"2025-10-02",
   "Open":"2190",
   "High":"2340",
   "Low":"2170",
   "Close":"2200",
   "Volume":"41722900",
   "Adj Close":"2200"},
 {"Date":"2025-10-03",
   "Open":"2200",
   "High":"2200",
   "Low":"2060",
   "Close":"2180",
   "Volume":"29000000",
   "Adj Close":"2180"},
 {"Date":"2025-10-06",
   "Open":"2180",
   "High":"2180",
   "Low":"2120",
   "Close":"2130",
   "Volume":"7395300",
   "Adj Close":"2130"},
 {"Date":"2025-10-07",
   "Open":"2130",
   "High":"2160",
   "Low":"2080",
   "Close":"2090",
   "Volume":"10145400",
   "Adj Close":"2090"},
 {"Date":"2025-10-08",
   "Open":"2080",
   "High":"2120",
   "Low":"2000",
   "Close":"2080",
   "Volume":"9374500",
   "Adj Close":"2080"},
 {"Date":"2025-10-09",
   "Open":"2080",
   "High":"2200",
   "Low":"2040",
   "Close":"2160",
   "Volume":"12384900",
   "Adj Close":"2160"},
 {"Date":"2025-10-10",
   "Open":"2180",
   "High":"2180",
   "Low":"2070",
   "Close":"2100",
   "Volume":"6799800",
   "Adj Close":"2100"},
 {"Date":"2025-10-13",
   "Open":"2070",
   "High":"2110",
   "Low":"2040",
   "Close":"2110",
   "Volume":"5934500",
   "Adj Close":"2110"},
 {"Date":"2025-10-14",
   "Open":"2150",
   "High":"2150",
   "Low":"2000",
   "Close":"2010",
   "Volume":"7161900",
   "Adj Close":"2010"},
 {"Date":"2025-10-15",
   "Open":"2010",
   "High":"2060",
   "Low":"1950",
   "Close":"2060",
   "Volume":"7018400",
   "Adj Close":"2060"},
 {"Date":"2025-10-16",
   "Open":"2070",
   "High":"2090",
   "Low":"2030",
   "Close":"2050",
   "Volume":"3131900",
   "Adj Close":"2050"},
 {"Date":"2025-10-17",
   "Open":"2050",
   "High":"2050",
   "Low":"1945",
   "Close":"1950",
   "Volume":"12712000",
   "Adj Close":"1950"},
 {"Date":"2025-10-20",
   "Open":"1965",
   "High":"2060",
   "Low":"1965",
   "Close":"2020",
   "Volume":"6181700",
   "Adj Close":"2020"},
 {"Date":"2025-10-21",
   "Open":"2020",
   "High":"2070",
   "Low":"1995",
   "Close":"2020",
   "Volume":"9718800",
   "Adj Close":"2020"},
 {"Date":"2025-10-22",
   "Open":"2020",
   "High":"2060",
   "Low":"1995",
   "Close":"2020",
   "Volume":"7411500",
   "Adj Close":"2020"},
 {"Date":"2025-10-23",
   "Open":"2020",
   "High":"2100",
   "Low":"2020",
   "Close":"2080",
   "Volume":"9413100",
   "Adj Close":"2080"},
 {"Date":"2025-10-24",
   "Open":"2110",
   "High":"2150",
   "Low":"2060",
   "Close":"2060",
   "Volume":"9121900",
   "Adj Close":"2060"},
 {"Date":"2025-10-27",
   "Open":"2070",
   "High":"2170",
   "Low":"2060",
   "Close":"2160",
   "Volume":"17079600",
   "Adj Close":"2160"},
 {"Date":"2025-10-28",
   "Open":"2200",
   "High":"2330",
   "Low":"2130",
   "Close":"2300",
   "Volume":"38179400",
   "Adj Close":"2300"},
 {"Date":"2025-10-29",
   "Open":"2320",
   "High":"2380",
   "Low":"2200",
   "Close":"2360",
   "Volume":"30868100",
   "Adj Close":"2360"},
 {"Date":"2025-10-30",
   "Open":"2380",
   "High":"2390",
   "Low":"2210",
   "Close":"2250",
   "Volume":"21720000",
   "Adj Close":"2250"},
 {"Date":"2025-10-31",
   "Open":"2220",
   "High":"2260",
   "Low":"2180",
   "Close":"2190",
   "Volume":"15715100",
   "Adj Close":"2190"},
 {"Date":"2025-11-03",
   "Open":"2200",
   "High":"2260",
   "Low":"2200",
   "Close":"2210",
   "Volume":"9437400",
   "Adj Close":"2210"},
 {"Date":"2025-11-04",
   "Open":"2200",
   "High":"2250",
   "Low":"2110",
   "Close":"2130",
   "Volume":"17238100",
   "Adj Close":"2130"},
 {"Date":"2025-11-05",
   "Open":"2130",
   "High":"2160",
   "Low":"2080",
   "Close":"2110",
   "Volume":"9250200",
   "Adj Close":"2110"},
 {"Date":"2025-11-06",
   "Open":"2120",
   "High":"2140",
   "Low":"2080",
   "Close":"2090",
   "Volume":"8446100",
   "Adj Close":"2090"},
 {"Date":"2025-11-07",
   "Open":"2090",
   "High":"2160",
   "Low":"2080",
   "Close":"2150",
   "Volume":"9176500",
   "Adj Close":"2150"},
 {"Date":"2025-11-10",
   "Open":"2190",
   "High":"2230",
   "Low":"2150",
   "Close":"2200",
   "Volume":"10989100",
   "Adj Close":"2200"},
 {"Date":"2025-11-11",
   "Open":"2200",
   "High":"2210",
   "Low":"2080",
   "Close":"2090",
   "Volume":"11601600",
   "Adj Close":"2090"},
 {"Date":"2025-11-12",
   "Open":"2090",
   "High":"2100",
   "Low":"2010",
   "Close":"2010",
   "Volume":"21987900",
   "Adj Close":"2010"},
 {"Date":"2025-11-13",
   "Open":"2020",
   "High":"2040",
   "Low":"2000",
   "Close":"2030",
   "Volume":"8158000",
   "Adj Close":"2030"},
 {"Date":"2025-11-14",
   "Open":"2010",
   "High":"2040",
   "Low":"2010",
   "Close":"2020",
   "Volume":"4751200",
   "Adj Close":"2020"},
 {"Date":"2025-11-17",
   "Open":"2030",
   "High":"2070",
   "Low":"2010",
   "Close":"2010",
   "Volume":"8768000",
   "Adj Close":"2010"},
 {"Date":"2025-11-18",
   "Open":"2020",
   "High":"2030",
   "Low":"1970",
   "Close":"1980",
   "Volume":"9646100",
   "Adj Close":"1980"},
 {"Date":"2025-11-19",
   "Open":"1985",
   "High":"2000",
   "Low":"1960",
   "Close":"1960",
   "Volume":"8867100",
   "Adj Close":"1960"},
 {"Date":"2025-11-20",
   "Open":"1965",
   "High":"2000",
   "Low":"1965",
   "Close":"1980",
   "Volume":"5676500",
   "Adj Close":"1980"},
 {"Date":"2025-11-21",
   "Open":"1985",
   "High":"1990",
   "Low":"1945",
   "Close":"1950",
   "Volume":"9626700",
   "Adj Close":"1950"},
 {"Date":"2025-11-24",
   "Open":"1955",
   "High":"2020",
   "Low":"1955",
   "Close":"1975",
   "Volume":"18156500",
   "Adj Close":"1975"},
 {"Date":"2025-11-25",
   "Open":"2000",
   "High":"2020",
   "Low":"1980",
   "Close":"1995",
   "Volume":"10612500",
   "Adj Close":"1995"},
 {"Date":"2025-11-26",
   "Open":"2030",
   "High":"2030",
   "Low":"1980",
   "Close":"2000",
   "Volume":"6809600",
   "Adj Close":"2000"},
 {"Date":"2025-11-27",
   "Open":"2010",
   "High":"2170",
   "Low":"2000",
   "Close":"2090",
   "Volume":"54006900",
   "Adj Close":"2090"},
 {"Date":"2025-11-28",
   "Open":"2120",
   "High":"2140",
   "Low":"2030",
   "Close":"2030",
   "Volume":"14761900",
   "Adj Close":"2030"},
 {"Date":"2025-12-01",
   "Open":"2030",
   "High":"2060",
   "Low":"2010",
   "Close":"2010",
   "Volume":"7383800",
   "Adj Close":"2010"},
 {"Date":"2025-12-02",
   "Open":"2010",
   "High":"2090",
   "Low":"2010",
   "Close":"2070",
   "Volume":"8635500",
   "Adj Close":"2070"},
 {"Date":"2025-12-03",
   "Open":"2100",
   "High":"2130",
   "Low":"2070",
   "Close":"2100",
   "Volume":"17547400",
   "Adj Close":"2100"},
 {"Date":"2025-12-04",
   "Open":"2110",
   "High":"2120",
   "Low":"2060",
   "Close":"2070",
   "Volume":"4313700",
   "Adj Close":"2070"},
 {"Date":"2025-12-05",
   "Open":"2070",
   "High":"2100",
   "Low":"2040",
   "Close":"2070",
   "Volume":"4563700",
   "Adj Close":"2070"},
 {"Date":"2025-12-08",
   "Open":"2080",
   "High":"2100",
   "Low":"2070",
   "Close":"2100",
   "Volume":"7454700",
   "Adj Close":"2100"},
 {"Date":"2025-12-09",
   "Open":"2100",
   "High":"2120",
   "Low":"2040",
   "Close":"2050",
   "Volume":"6384600",
   "Adj Close":"2050"},
 {"Date":"2025-12-10",
   "Open":"2050",
   "High":"2100",
   "Low":"2030",
   "Close":"2080",
   "Volume":"9004700",
   "Adj Close":"2080"},
 {"Date":"2025-12-11",
   "Open":"2090",
   "High":"2160",
   "Low":"2010",
   "Close":"2050",
   "Volume":"24348800",
   "Adj Close":"2050"},
 {"Date":"2025-12-12",
   "Open":"2070",
   "High":"2070",
   "Low":"2000",
   "Close":"2000",
   "Volume":"7759200",
   "Adj Close":"2000"},
 {"Date":"2025-12-15",
   "Open":"2000",
   "High":"2220",
   "Low":"2000",
   "Close":"2220",
   "Volume":"54620100",
   "Adj Close":"2220"},
 {"Date":"2025-12-16",
   "Open":"2200",
   "High":"2200",
   "Low":"2080",
   "Close":"2140",
   "Volume":"23038900",
   "Adj Close":"2140"},
 {"Date":"2025-12-17",
   "Open":"2140",
   "High":"2140",
   "Low":"2010",
   "Close":"2030",
   "Volume":"21685900",
   "Adj Close":"2030"},
 {"Date":"2025-12-18",
   "Open":"2030",
   "High":"2060",
   "Low":"2000",
   "Close":"2000",
   "Volume":"13350200",
   "Adj Close":"2000"},
 {"Date":"2025-12-19",
   "Open":"2020",
   "High":"2040",
   "Low":"1950",
   "Close":"1960",
   "Volume":"14487400",
   "Adj Close":"1960"},
 {"Date":"2025-12-22",
   "Open":"1980",
   "High":"1990",
   "Low":"1960",
   "Close":"1965",
   "Volume":"6824000",
   "Adj Close":"1965"},
 {"Date":"2025-12-23",
   "Open":"1980",
   "High":"2010",
   "Low":"1965",
   "Close":"1965",
   "Volume":"6642300",
   "Adj Close":"1965"},
 {"Date":"2025-12-24",
   "Open":"1970",
   "High":"1990",
   "Low":"1945",
   "Close":"1980",
   "Volume":"7622400",
   "Adj Close":"1980"},
 {"Date":"2025-12-29",
   "Open":"1980",
   "High":"1985",
   "Low":"1965",
   "Close":"1965",
   "Volume":"4428300",
   "Adj Close":"1965"},
 {"Date":"2025-12-30",
   "Open":"1975",
   "High":"2020",
   "Low":"1965",
   "Close":"1975",
   "Volume":"7419100",
   "Adj Close":"1975"},
 {"Date":"2026-01-02",
   "Open":"1975",
   "High":"1980",
   "Low":"1955",
   "Close":"1970",
   "Volume":"4834300",
   "Adj Close":"1970"},
 {"Date":"2026-01-05",
   "Open":"1965",
   "High":"2000",
   "Low":"1950",
   "Close":"1995",
   "Volume":"7833500",
   "Adj Close":"1995"},
 {"Date":"2026-01-06",
   "Open":"2000",
   "High":"2030",
   "Low":"1995",
   "Close":"2020",
   "Volume":"9027200",
   "Adj Close":"2020"},
 {"Date":"2026-01-07",
   "Open":"2020",
   "High":"2030",
   "Low":"1975",
   "Close":"1985",
   "Volume":"9286100",
   "Adj Close":"1985"},
 {"Date":"2026-01-08",
   "Open":"2030",
   "High":"2030",
   "Low":"1970",
   "Close":"1980",
   "Volume":"4331200",
   "Adj Close":"1980"},
 {"Date":"2026-01-09",
   "Open":"1990",
   "High":"2000",
   "Low":"1970",
   "Close":"1975",
   "Volume":"2888200",
   "Adj Close":"1975"},
 {"Date":"2026-01-12",
   "Open":"1980",
   "High":"1985",
   "Low":"1940",
   "Close":"1945",
   "Volume":"8188500",
   "Adj Close":"1945"},
 {"Date":"2026-01-13",
   "Open":"1945",
   "High":"1945",
   "Low":"1900",
   "Close":"1900",
   "Volume":"13663200",
   "Adj Close":"1900"},
 {"Date":"2026-01-14",
   "Open":"1900",
   "High":"1915",
   "Low":"1870",
   "Close":"1890",
   "Volume":"7036800",
   "Adj Close":"1890"},
 {"Date":"2026-01-15",
   "Open":"1890",
   "High":"1950",
   "Low":"1880",
   "Close":"1905",
   "Volume":"8652300",
   "Adj Close":"1905"},
 {"Date":"2026-01-19",
   "Open":"1905",
   "High":"1970",
   "Low":"1895",
   "Close":"1910",
   "Volume":"8615600",
   "Adj Close":"1910"},
 {"Date":"2026-01-20",
   "Open":"1910",
   "High":"1935",
   "Low":"1910",
   "Close":"1910",
   "Volume":"4748100",
   "Adj Close":"1910"},
 {"Date":"2026-01-21",
   "Open":"1915",
   "High":"1930",
   "Low":"1900",
   "Close":"1930",
   "Volume":"2975400",
   "Adj Close":"1930"},
 {"Date":"2026-01-22",
   "Open":"1930",
   "High":"1940",
   "Low":"1900",
   "Close":"1925",
   "Volume":"4570300",
   "Adj Close":"1925"},
 {"Date":"2026-01-23",
   "Open":"1940",
   "High":"1940",
   "Low":"1890",
   "Close":"1910",
   "Volume":"3352600",
   "Adj Close":"1910"},
 {"Date":"2026-01-26",
   "Open":"1910",
   "High":"1925",
   "Low":"1870",
   "Close":"1870",
   "Volume":"5832900",
   "Adj Close":"1870"},
 {"Date":"2026-01-27",
   "Open":"1870",
   "High":"1890",
   "Low":"1845",
   "Close":"1855",
   "Volume":"3442200",
   "Adj Close":"1855"},
 {"Date":"2026-01-28",
   "Open":"1840",
   "High":"1840",
   "Low":"1590",
   "Close":"1670",
   "Volume":"17257300",
   "Adj Close":"1670"},
 {"Date":"2026-01-29",
   "Open":"1670",
   "High":"1805",
   "Low":"1500",
   "Close":"1700",
   "Volume":"18053000",
   "Adj Close":"1700"},
 {"Date":"2026-01-30",
   "Open":"1715",
   "High":"1760",
   "Low":"1665",
   "Close":"1700",
   "Volume":"15444100",
   "Adj Close":"1700"},
 {"Date":"2026-02-02",
   "Open":"1700",
   "High":"1710",
   "Low":"1605",
   "Close":"1620",
   "Volume":"5824100",
   "Adj Close":"1620"},
 {"Date":"2026-02-03",
   "Open":"1650",
   "High":"1670",
   "Low":"1600",
   "Close":"1630",
   "Volume":"13085100",
   "Adj Close":"1630"},
 {"Date":"2026-02-04",
   "Open":"1640",
   "High":"1655",
   "Low":"1610",
   "Close":"1630",
   "Volume":"5883600",
   "Adj Close":"1630"},
 {"Date":"2026-02-05",
   "Open":"1635",
   "High":"1715",
   "Low":"1635",
   "Close":"1700",
   "Volume":"22011500",
   "Adj Close":"1700"},
 {"Date":"2026-02-06",
   "Open":"1690",
   "High":"1740",
   "Low":"1640",
   "Close":"1710",
   "Volume":"15289400",
   "Adj Close":"1710"},
 {"Date":"2026-02-09",
   "Open":"1710",
   "High":"1720",
   "Low":"1665",
   "Close":"1670",
   "Volume":"2979900",
   "Adj Close":"1670"},
 {"Date":"2026-02-10",
   "Open":"1665",
   "High":"1695",
   "Low":"1665",
   "Close":"1685",
   "Volume":"2469700",
   "Adj Close":"1685"},
 {"Date":"2026-02-11",
   "Open":"1685",
   "High":"1735",
   "Low":"1680",
   "Close":"1730",
   "Volume":"3476200",
   "Adj Close":"1730"},
 {"Date":"2026-02-12",
   "Open":"1730",
   "High":"1730",
   "Low":"1705",
   "Close":"1710",
   "Volume":"2442300",
   "Adj Close":"1710"},
 {"Date":"2026-02-13",
   "Open":"1710",
   "High":"1720",
   "Low":"1665",
   "Close":"1670",
   "Volume":"4948400",
   "Adj Close":"1670"},
 {"Date":"2026-02-18",
   "Open":"1670",
   "High":"1710",
   "Low":"1670",
   "Close":"1690",
   "Volume":"4839800",
   "Adj Close":"1690"},
 {"Date":"2026-02-19",
   "Open":"1695",
   "High":"1695",
   "Low":"1645",
   "Close":"1645",
   "Volume":"5901000",
   "Adj Close":"1645"},
 {"Date":"2026-02-20",
   "Open":"1650",
   "High":"1660",
   "Low":"1635",
   "Close":"1635",
   "Volume":"3060200",
   "Adj Close":"1635"},
 {"Date":"2026-02-23",
   "Open":"1640",
   "High":"1665",
   "Low":"1635",
   "Close":"1660",
   "Volume":"2889300",
   "Adj Close":"1660"},
 {"Date":"2026-02-24",
   "Open":"1660",
   "High":"1665",
   "Low":"1615",
   "Close":"1620",
   "Volume":"7588000",
   "Adj Close":"1620"},
 {"Date":"2026-02-25",
   "Open":"1630",
   "High":"1640",
   "Low":"1610",
   "Close":"1635",
   "Volume":"2589500",
   "Adj Close":"1635"},
 {"Date":"2026-02-26",
   "Open":"1640",
   "High":"1650",
   "Low":"1600",
   "Close":"1605",
   "Volume":"8805400",
   "Adj Close":"1605"},
 {"Date":"2026-02-27",
   "Open":"1605",
   "High":"1620",
   "Low":"1590",
   "Close":"1590",
   "Volume":"4835300",
   "Adj Close":"1590"},
 {"Date":"2026-03-02",
   "Open":"1585",
   "High":"1590",
   "Low":"1455",
   "Close":"1500",
   "Volume":"9646500",
   "Adj Close":"1500"},
 {"Date":"2026-03-03",
   "Open":"1500",
   "High":"1515",
   "Low":"1430",
   "Close":"1450",
   "Volume":"5270300",
   "Adj Close":"1450"},
 {"Date":"2026-03-04",
   "Open":"1445",
   "High":"1445",
   "Low":"1340",
   "Close":"1360",
   "Volume":"7294700",
   "Adj Close":"1360"},
 {"Date":"2026-03-05",
   "Open":"1360",
   "High":"1420",
   "Low":"1360",
   "Close":"1415",
   "Volume":"3248300",
   "Adj Close":"1415"},
 {"Date":"2026-03-06",
   "Open":"1415",
   "High":"1425",
   "Low":"1355",
   "Close":"1380",
   "Volume":"1933300",
   "Adj Close":"1380"},
 {"Date":"2026-03-09",
   "Open":"1370",
   "High":"1370",
   "Low":"1300",
   "Close":"1330",
   "Volume":"7646600",
   "Adj Close":"1330"},
 {"Date":"2026-03-10",
   "Open":"1330",
   "High":"1520",
   "Low":"1330",
   "Close":"1500",
   "Volume":"8231700",
   "Adj Close":"1500"},
 {"Date":"2026-03-11",
   "Open":"1500",
   "High":"1575",
   "Low":"1450",
   "Close":"1535",
   "Volume":"7120700",
   "Adj Close":"1535"},
 {"Date":"2026-03-12",
   "Open":"1535",
   "High":"1540",
   "Low":"1435",
   "Close":"1435",
   "Volume":"3451300",
   "Adj Close":"1435"},
 {"Date":"2026-03-13",
   "Open":"1435",
   "High":"1475",
   "Low":"1420",
   "Close":"1435",
   "Volume":"1129600",
   "Adj Close":"1435"},
 {"Date":"2026-03-16",
   "Open":"1435",
   "High":"1435",
   "Low":"1350",
   "Close":"1360",
   "Volume":"2626100",
   "Adj Close":"1360"},
 {"Date":"2026-03-17",
   "Open":"1390",
   "High":"1400",
   "Low":"1375",
   "Close":"1385",
   "Volume":"1554900",
   "Adj Close":"1385"},
 {"Date":"2026-03-25",
   "Open":"1385",
   "High":"1415",
   "Low":"1350",
   "Close":"1400",
   "Volume":"1289000",
   "Adj Close":"1400"},
 {"Date":"2026-03-26",
   "Open":"1405",
   "High":"1420",
   "Low":"1375",
   "Close":"1385",
   "Volume":"697100",
   "Adj Close":"1385"},
 {"Date":"2026-03-27",
   "Open":"1385",
   "High":"1400",
   "Low":"1370",
   "Close":"1375",
   "Volume":"600400",
   "Adj Close":"1375"},
 {"Date":"2026-03-30",
   "Open":"1350",
   "High":"1370",
   "Low":"1330",
   "Close":"1350",
   "Volume":"1218500",
   "Adj Close":"1350"},
 {"Date":"2026-03-31",
   "Open":"1350",
   "High":"1370",
   "Low":"1315",
   "Close":"1320",
   "Volume":"2081400",
   "Adj Close":"1320"},
 {"Date":"2026-04-01",
   "Open":"1340",
   "High":"1375",
   "Low":"1315",
   "Close":"1320",
   "Volume":"3868400",
   "Adj Close":"1320"},
 {"Date":"2026-04-02",
   "Open":"1320",
   "High":"1340",
   "Low":"1295",
   "Close":"1295",
   "Volume":"2234600",
   "Adj Close":"1295"},
 {"Date":"2026-04-06",
   "Open":"1300",
   "High":"1310",
   "Low":"1280",
   "Close":"1300",
   "Volume":"1138400",
   "Adj Close":"1300"},
 {"Date":"2026-04-07",
   "Open":"1305",
   "High":"1320",
   "Low":"1295",
   "Close":"1310",
   "Volume":"1003300",
   "Adj Close":"1310"},
 {"Date":"2026-04-08",
   "Open":"1330",
   "High":"1385",
   "Low":"1330",
   "Close":"1365",
   "Volume":"2070700",
   "Adj Close":"1365"},
 {"Date":"2026-04-09",
   "Open":"1370",
   "High":"1410",
   "Low":"1350",
   "Close":"1410",
   "Volume":"2279700",
   "Adj Close":"1410"},
 {"Date":"2026-04-10",
   "Open":"1410",
   "High":"1475",
   "Low":"1400",
   "Close":"1425",
   "Volume":"1955400",
   "Adj Close":"1425"},
 {"Date":"2026-04-13",
   "Open":"1425",
   "High":"1435",
   "Low":"1385",
   "Close":"1425",
   "Volume":"1090800",
   "Adj Close":"1425"},
 {"Date":"2026-04-14",
   "Open":"1435",
   "High":"1445",
   "Low":"1410",
   "Close":"1425",
   "Volume":"2752400",
   "Adj Close":"1425"},
 {"Date":"2026-04-15",
   "Open":"1425",
   "High":"1460",
   "Low":"1410",
   "Close":"1415",
   "Volume":"2453700",
   "Adj Close":"1415"},
 {"Date":"2026-04-16",
   "Open":"1415",
   "High":"1530",
   "Low":"1410",
   "Close":"1450",
   "Volume":"6946700",
   "Adj Close":"1450"},
 {"Date":"2026-04-17",
   "Open":"1460",
   "High":"1460",
   "Low":"1410",
   "Close":"1420",
   "Volume":"3020100",
   "Adj Close":"1420"},
 {"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"}]