[ {"Date":"2024-08-21", "Open":"2970", "High":"3080", "Low":"2900", "Close":"2900", "Volume":"25083300", "Adj Close":"2900"}, {"Date":"2024-08-22", "Open":"2900", "High":"2960", "Low":"2850", "Close":"2870", "Volume":"17764700", "Adj Close":"2870"}, {"Date":"2024-08-23", "Open":"2900", "High":"2960", "Low":"2870", "Close":"2870", "Volume":"13330200", "Adj Close":"2870"}, {"Date":"2024-08-26", "Open":"2910", "High":"2930", "Low":"2880", "Close":"2890", "Volume":"9052800", "Adj Close":"2890"}, {"Date":"2024-08-27", "Open":"2890", "High":"2900", "Low":"2840", "Close":"2860", "Volume":"8600300", "Adj Close":"2860"}, {"Date":"2024-08-28", "Open":"2890", "High":"2920", "Low":"2840", "Close":"2890", "Volume":"16147400", "Adj Close":"2890"}, {"Date":"2024-08-29", "Open":"2900", "High":"2930", "Low":"2870", "Close":"2870", "Volume":"9525300", "Adj Close":"2870"}, {"Date":"2024-08-30", "Open":"2870", "High":"2990", "Low":"2870", "Close":"2870", "Volume":"18661100", "Adj Close":"2870"}, {"Date":"2024-09-02", "Open":"2900", "High":"3020", "Low":"2900", "Close":"2960", "Volume":"22182400", "Adj Close":"2960"}, {"Date":"2024-09-03", "Open":"3000", "High":"3000", "Low":"2770", "Close":"2810", "Volume":"20327400", "Adj Close":"2810"}, {"Date":"2024-09-04", "Open":"2790", "High":"2810", "Low":"2730", "Close":"2770", "Volume":"16356200", "Adj Close":"2770"}, {"Date":"2024-09-05", "Open":"2780", "High":"2810", "Low":"2750", "Close":"2770", "Volume":"9557200", "Adj Close":"2770"}, {"Date":"2024-09-06", "Open":"2770", "High":"2840", "Low":"2750", "Close":"2780", "Volume":"9866200", "Adj Close":"2780"}, {"Date":"2024-09-09", "Open":"2810", "High":"2900", "Low":"2750", "Close":"2780", "Volume":"17772800", "Adj Close":"2780"}, {"Date":"2024-09-10", "Open":"2810", "High":"2850", "Low":"2790", "Close":"2840", "Volume":"10671600", "Adj Close":"2840"}, {"Date":"2024-09-11", "Open":"2860", "High":"2860", "Low":"2780", "Close":"2780", "Volume":"10329800", "Adj Close":"2780"}, {"Date":"2024-09-12", "Open":"2800", "High":"2880", "Low":"2790", "Close":"2820", "Volume":"14107100", "Adj Close":"2820"}, {"Date":"2024-09-13", "Open":"2830", "High":"2860", "Low":"2810", "Close":"2810", "Volume":"7586500", "Adj Close":"2810"}, {"Date":"2024-09-17", "Open":"2830", "High":"2990", "Low":"2830", "Close":"2990", "Volume":"31218300", "Adj Close":"2990"}, {"Date":"2024-09-18", "Open":"3000", "High":"3170", "Low":"3000", "Close":"3090", "Volume":"46702300", "Adj Close":"3090"}, {"Date":"2024-09-19", "Open":"3110", "High":"3170", "Low":"3100", "Close":"3140", "Volume":"21715000", "Adj Close":"3140"}, {"Date":"2024-09-20", "Open":"3150", "High":"3160", "Low":"3030", "Close":"3030", "Volume":"176047400", "Adj Close":"3030"}, {"Date":"2024-09-23", "Open":"3030", "High":"3210", "Low":"3030", "Close":"3180", "Volume":"19563600", "Adj Close":"3180"}, {"Date":"2024-09-24", "Open":"3200", "High":"3220", "Low":"3090", "Close":"3150", "Volume":"11531900", "Adj Close":"3150"}, {"Date":"2024-09-25", "Open":"3140", "High":"3180", "Low":"3040", "Close":"3080", "Volume":"11088600", "Adj Close":"3080"}, {"Date":"2024-09-26", "Open":"3080", "High":"3170", "Low":"3080", "Close":"3150", "Volume":"10313500", "Adj Close":"3150"}, {"Date":"2024-09-27", "Open":"3150", "High":"3160", "Low":"3060", "Close":"3160", "Volume":"6963700", "Adj Close":"3160"}, {"Date":"2024-09-30", "Open":"3160", "High":"3170", "Low":"3030", "Close":"3050", "Volume":"8116600", "Adj Close":"3050"}, {"Date":"2024-10-01", "Open":"3050", "High":"3090", "Low":"2930", "Close":"3040", "Volume":"12675400", "Adj Close":"3040"}, {"Date":"2024-10-02", "Open":"3030", "High":"3030", "Low":"2860", "Close":"2940", "Volume":"14060200", "Adj Close":"2940"}, {"Date":"2024-10-03", "Open":"2940", "High":"2960", "Low":"2900", "Close":"2950", "Volume":"5782300", "Adj Close":"2950"}, {"Date":"2024-10-04", "Open":"2940", "High":"2940", "Low":"2790", "Close":"2830", "Volume":"14318000", "Adj Close":"2830"}, {"Date":"2024-10-07", "Open":"2830", "High":"2870", "Low":"2770", "Close":"2860", "Volume":"8095900", "Adj Close":"2860"}, {"Date":"2024-10-08", "Open":"2860", "High":"2920", "Low":"2800", "Close":"2870", "Volume":"13024300", "Adj Close":"2870"}, {"Date":"2024-10-09", "Open":"2890", "High":"2900", "Low":"2820", "Close":"2830", "Volume":"3730500", "Adj Close":"2830"}, {"Date":"2024-10-10", "Open":"2830", "High":"2860", "Low":"2770", "Close":"2800", "Volume":"6768700", "Adj Close":"2800"}, {"Date":"2024-10-11", "Open":"2810", "High":"2870", "Low":"2800", "Close":"2860", "Volume":"5933800", "Adj Close":"2860"}, {"Date":"2024-10-14", "Open":"2890", "High":"2940", "Low":"2880", "Close":"2920", "Volume":"9072200", "Adj Close":"2920"}, {"Date":"2024-10-15", "Open":"2920", "High":"2930", "Low":"2880", "Close":"2900", "Volume":"6527600", "Adj Close":"2900"}, {"Date":"2024-10-16", "Open":"2890", "High":"2910", "Low":"2800", "Close":"2820", "Volume":"8110500", "Adj Close":"2820"}, {"Date":"2024-10-17", "Open":"2830", "High":"2900", "Low":"2820", "Close":"2860", "Volume":"5543400", "Adj Close":"2860"}, {"Date":"2024-10-18", "Open":"2880", "High":"2890", "Low":"2840", "Close":"2860", "Volume":"2475200", "Adj Close":"2860"}, {"Date":"2024-10-21", "Open":"2870", "High":"2970", "Low":"2810", "Close":"2960", "Volume":"13777800", "Adj Close":"2960"}, {"Date":"2024-10-22", "Open":"2960", "High":"2990", "Low":"2930", "Close":"2930", "Volume":"7229700", "Adj Close":"2930"}, {"Date":"2024-10-23", "Open":"2930", "High":"2960", "Low":"2900", "Close":"2960", "Volume":"5619000", "Adj Close":"2960"}, {"Date":"2024-10-24", "Open":"2960", "High":"2980", "Low":"2910", "Close":"2920", "Volume":"2850000", "Adj Close":"2920"}, {"Date":"2024-10-25", "Open":"2930", "High":"2940", "Low":"2850", "Close":"2860", "Volume":"4963100", "Adj Close":"2860"}, {"Date":"2024-10-28", "Open":"2860", "High":"2900", "Low":"2760", "Close":"2900", "Volume":"6425600", "Adj Close":"2900"}, {"Date":"2024-10-29", "Open":"2900", "High":"2950", "Low":"2850", "Close":"2890", "Volume":"5244800", "Adj Close":"2890"}, {"Date":"2024-10-30", "Open":"2900", "High":"2900", "Low":"2820", "Close":"2850", "Volume":"4450800", "Adj Close":"2850"}, {"Date":"2024-10-31", "Open":"2860", "High":"2890", "Low":"2790", "Close":"2840", "Volume":"11266600", "Adj Close":"2840"}, {"Date":"2024-11-01", "Open":"2820", "High":"2840", "Low":"2760", "Close":"2800", "Volume":"5397800", "Adj Close":"2800"}, {"Date":"2024-11-04", "Open":"2800", "High":"2800", "Low":"2680", "Close":"2720", "Volume":"6192200", "Adj Close":"2720"}, {"Date":"2024-11-05", "Open":"2710", "High":"2740", "Low":"2690", "Close":"2740", "Volume":"3929300", "Adj Close":"2740"}, {"Date":"2024-11-06", "Open":"2740", "High":"2750", "Low":"2560", "Close":"2560", "Volume":"7065600", "Adj Close":"2560"}, {"Date":"2024-11-07", "Open":"2550", "High":"2620", "Low":"2500", "Close":"2570", "Volume":"3782300", "Adj Close":"2570"}, {"Date":"2024-11-08", "Open":"2580", "High":"2640", "Low":"2550", "Close":"2600", "Volume":"2204700", "Adj Close":"2600"}, {"Date":"2024-11-11", "Open":"2600", "High":"2630", "Low":"2400", "Close":"2500", "Volume":"9483100", "Adj Close":"2500"}, {"Date":"2024-11-12", "Open":"2500", "High":"2530", "Low":"2410", "Close":"2460", "Volume":"13041300", "Adj Close":"2460"}, {"Date":"2024-11-13", "Open":"2450", "High":"2600", "Low":"2420", "Close":"2560", "Volume":"18261700", "Adj Close":"2560"}, {"Date":"2024-11-14", "Open":"2570", "High":"2600", "Low":"2480", "Close":"2550", "Volume":"8998300", "Adj Close":"2550"}, {"Date":"2024-11-15", "Open":"2540", "High":"2540", "Low":"2440", "Close":"2490", "Volume":"7591400", "Adj Close":"2490"}, {"Date":"2024-11-18", "Open":"2490", "High":"2520", "Low":"2440", "Close":"2460", "Volume":"4125700", "Adj Close":"2460"}, {"Date":"2024-11-19", "Open":"2480", "High":"2620", "Low":"2480", "Close":"2550", "Volume":"7659100", "Adj Close":"2550"}, {"Date":"2024-11-20", "Open":"2600", "High":"2730", "Low":"2580", "Close":"2660", "Volume":"15593500", "Adj Close":"2660"}, {"Date":"2024-11-21", "Open":"2670", "High":"2750", "Low":"2660", "Close":"2660", "Volume":"9072500", "Adj Close":"2660"}, {"Date":"2024-11-22", "Open":"2680", "High":"2760", "Low":"2670", "Close":"2730", "Volume":"10611200", "Adj Close":"2730"}, {"Date":"2024-11-25", "Open":"2740", "High":"2770", "Low":"2680", "Close":"2740", "Volume":"9781200", "Adj Close":"2740"}, {"Date":"2024-11-26", "Open":"2740", "High":"2740", "Low":"2630", "Close":"2640", "Volume":"4853500", "Adj Close":"2640"}, {"Date":"2024-11-28", "Open":"2650", "High":"2710", "Low":"2630", "Close":"2670", "Volume":"3752100", "Adj Close":"2670"}, {"Date":"2024-11-29", "Open":"2630", "High":"2650", "Low":"2580", "Close":"2640", "Volume":"4118400", "Adj Close":"2640"}, {"Date":"2024-12-02", "Open":"2640", "High":"2640", "Low":"2460", "Close":"2500", "Volume":"8316200", "Adj Close":"2500"}, {"Date":"2024-12-03", "Open":"2500", "High":"2600", "Low":"2500", "Close":"2580", "Volume":"5666600", "Adj Close":"2580"}, {"Date":"2024-12-04", "Open":"2560", "High":"2610", "Low":"2550", "Close":"2580", "Volume":"4879900", "Adj Close":"2580"}, {"Date":"2024-12-05", "Open":"2590", "High":"2600", "Low":"2520", "Close":"2550", "Volume":"2352900", "Adj Close":"2550"}, {"Date":"2024-12-06", "Open":"2560", "High":"2750", "Low":"2560", "Close":"2700", "Volume":"11499200", "Adj Close":"2700"}, {"Date":"2024-12-09", "Open":"2710", "High":"2730", "Low":"2660", "Close":"2680", "Volume":"2464800", "Adj Close":"2680"}, {"Date":"2024-12-10", "Open":"2680", "High":"2730", "Low":"2590", "Close":"2690", "Volume":"7305400", "Adj Close":"2690"}, {"Date":"2024-12-11", "Open":"2640", "High":"2690", "Low":"2640", "Close":"2670", "Volume":"3823600", "Adj Close":"2670"}, {"Date":"2024-12-12", "Open":"2670", "High":"2670", "Low":"2570", "Close":"2600", "Volume":"4917500", "Adj Close":"2600"}, {"Date":"2024-12-13", "Open":"2610", "High":"2640", "Low":"2590", "Close":"2630", "Volume":"2817600", "Adj Close":"2630"}, {"Date":"2024-12-16", "Open":"2650", "High":"2650", "Low":"2560", "Close":"2600", "Volume":"4341600", "Adj Close":"2600"}, {"Date":"2024-12-17", "Open":"2620", "High":"2660", "Low":"2520", "Close":"2590", "Volume":"3894800", "Adj Close":"2590"}, {"Date":"2024-12-18", "Open":"2590", "High":"2600", "Low":"2530", "Close":"2590", "Volume":"2647200", "Adj Close":"2590"}, {"Date":"2024-12-19", "Open":"2550", "High":"2550", "Low":"2310", "Close":"2350", "Volume":"5595600", "Adj Close":"2350"}, {"Date":"2024-12-20", "Open":"2360", "High":"2380", "Low":"2220", "Close":"2240", "Volume":"5330300", "Adj Close":"2240"}, {"Date":"2024-12-23", "Open":"2270", "High":"2420", "Low":"2270", "Close":"2400", "Volume":"6204100", "Adj Close":"2400"}, {"Date":"2024-12-24", "Open":"2430", "High":"2440", "Low":"2330", "Close":"2390", "Volume":"3024000", "Adj Close":"2390"}, {"Date":"2024-12-27", "Open":"2400", "High":"2400", "Low":"2330", "Close":"2360", "Volume":"1871800", "Adj Close":"2360"}, {"Date":"2024-12-30", "Open":"2370", "High":"2460", "Low":"2330", "Close":"2430", "Volume":"3874800", "Adj Close":"2430"}, {"Date":"2025-01-02", "Open":"2490", "High":"2490", "Low":"2410", "Close":"2430", "Volume":"1689300", "Adj Close":"2430"}, {"Date":"2025-01-03", "Open":"2430", "High":"2520", "Low":"2380", "Close":"2500", "Volume":"4323800", "Adj Close":"2500"}, {"Date":"2025-01-06", "Open":"2510", "High":"2630", "Low":"2510", "Close":"2550", "Volume":"4840200", "Adj Close":"2550"}, {"Date":"2025-01-07", "Open":"2570", "High":"2580", "Low":"2490", "Close":"2580", "Volume":"3191800", "Adj Close":"2580"}, {"Date":"2025-01-08", "Open":"2580", "High":"2670", "Low":"2560", "Close":"2600", "Volume":"5765200", "Adj Close":"2600"}, {"Date":"2025-01-09", "Open":"2600", "High":"2640", "Low":"2540", "Close":"2540", "Volume":"1904600", "Adj Close":"2540"}, {"Date":"2025-01-10", "Open":"2550", "High":"2610", "Low":"2540", "Close":"2550", "Volume":"2977800", "Adj Close":"2550"}, {"Date":"2025-01-13", "Open":"2550", "High":"2550", "Low":"2420", "Close":"2440", "Volume":"2152600", "Adj Close":"2440"}, {"Date":"2025-01-14", "Open":"2440", "High":"2480", "Low":"2400", "Close":"2440", "Volume":"1619800", "Adj Close":"2440"}, {"Date":"2025-01-15", "Open":"2450", "High":"2550", "Low":"2450", "Close":"2540", "Volume":"2938300", "Adj Close":"2540"}, {"Date":"2025-01-16", "Open":"2570", "High":"2600", "Low":"2520", "Close":"2540", "Volume":"2165700", "Adj Close":"2540"}, {"Date":"2025-01-17", "Open":"2530", "High":"2560", "Low":"2480", "Close":"2550", "Volume":"2230500", "Adj Close":"2550"}, {"Date":"2025-01-20", "Open":"2550", "High":"2590", "Low":"2550", "Close":"2580", "Volume":"1228400", "Adj Close":"2580"}, {"Date":"2025-01-21", "Open":"2610", "High":"2640", "Low":"2580", "Close":"2580", "Volume":"2830100", "Adj Close":"2580"}, {"Date":"2025-01-22", "Open":"2580", "High":"2600", "Low":"2510", "Close":"2510", "Volume":"3373100", "Adj Close":"2510"}, {"Date":"2025-01-23", "Open":"2520", "High":"2600", "Low":"2450", "Close":"2450", "Volume":"4205900", "Adj Close":"2450"}, {"Date":"2025-01-24", "Open":"2470", "High":"2510", "Low":"2350", "Close":"2350", "Volume":"3983200", "Adj Close":"2350"}, {"Date":"2025-01-30", "Open":"2350", "High":"2380", "Low":"2250", "Close":"2250", "Volume":"3579300", "Adj Close":"2250"}, {"Date":"2025-01-31", "Open":"2270", "High":"2320", "Low":"2250", "Close":"2250", "Volume":"4376400", "Adj Close":"2250"}, {"Date":"2025-02-03", "Open":"2260", "High":"2270", "Low":"2190", "Close":"2200", "Volume":"4420900", "Adj Close":"2200"}, {"Date":"2025-02-04", "Open":"2220", "High":"2280", "Low":"2190", "Close":"2250", "Volume":"11678900", "Adj Close":"2250"}, {"Date":"2025-02-05", "Open":"2240", "High":"2240", "Low":"2200", "Close":"2230", "Volume":"1651700", "Adj Close":"2230"}, {"Date":"2025-02-06", "Open":"2240", "High":"2250", "Low":"2140", "Close":"2200", "Volume":"3920700", "Adj Close":"2200"}, {"Date":"2025-02-07", "Open":"2200", "High":"2200", "Low":"2110", "Close":"2120", "Volume":"3776000", "Adj Close":"2120"}, {"Date":"2025-02-10", "Open":"2120", "High":"2140", "Low":"2010", "Close":"2020", "Volume":"3458500", "Adj Close":"2020"}, {"Date":"2025-02-11", "Open":"2030", "High":"2040", "Low":"1820", "Close":"1835", "Volume":"9423800", "Adj Close":"1835"}, {"Date":"2025-02-12", "Open":"1835", "High":"1905", "Low":"1810", "Close":"1870", "Volume":"5595700", "Adj Close":"1870"}, {"Date":"2025-02-13", "Open":"1870", "High":"1880", "Low":"1815", "Close":"1830", "Volume":"4996400", "Adj Close":"1830"}, {"Date":"2025-02-14", "Open":"1835", "High":"1945", "Low":"1835", "Close":"1920", "Volume":"4657700", "Adj Close":"1920"}, {"Date":"2025-02-17", "Open":"1925", "High":"2010", "Low":"1925", "Close":"1995", "Volume":"4795700", "Adj Close":"1995"}, {"Date":"2025-02-18", "Open":"2000", "High":"2040", "Low":"1970", "Close":"1975", "Volume":"5467000", "Adj Close":"1975"}, {"Date":"2025-02-19", "Open":"1975", "High":"2000", "Low":"1945", "Close":"1985", "Volume":"2538500", "Adj Close":"1985"}, {"Date":"2025-02-20", "Open":"1985", "High":"2100", "Low":"1980", "Close":"2000", "Volume":"9538100", "Adj Close":"2000"}, {"Date":"2025-02-21", "Open":"2000", "High":"2030", "Low":"1960", "Close":"2020", "Volume":"3425600", "Adj Close":"2020"}, {"Date":"2025-02-24", "Open":"2050", "High":"2050", "Low":"1950", "Close":"1955", "Volume":"2059500", "Adj Close":"1955"}, {"Date":"2025-02-25", "Open":"2000", "High":"2000", "Low":"1880", "Close":"1930", "Volume":"2119200", "Adj Close":"1930"}, {"Date":"2025-02-26", "Open":"1920", "High":"1960", "Low":"1855", "Close":"1910", "Volume":"2148500", "Adj Close":"1910"}, {"Date":"2025-02-27", "Open":"1910", "High":"1925", "Low":"1830", "Close":"1895", "Volume":"2353400", "Adj Close":"1895"}, {"Date":"2025-02-28", "Open":"1890", "High":"1890", "Low":"1755", "Close":"1755", "Volume":"5451500", "Adj Close":"1755"}, {"Date":"2025-03-03", "Open":"1760", "High":"1905", "Low":"1760", "Close":"1875", "Volume":"5270200", "Adj Close":"1875"}, {"Date":"2025-03-04", "Open":"1870", "High":"1910", "Low":"1810", "Close":"1840", "Volume":"4434100", "Adj Close":"1840"}, {"Date":"2025-03-05", "Open":"1870", "High":"1975", "Low":"1840", "Close":"1890", "Volume":"3963500", "Adj Close":"1890"}, {"Date":"2025-03-06", "Open":"1890", "High":"1940", "Low":"1880", "Close":"1880", "Volume":"4037100", "Adj Close":"1880"}, {"Date":"2025-03-07", "Open":"1890", "High":"1945", "Low":"1875", "Close":"1920", "Volume":"4526100", "Adj Close":"1920"}, {"Date":"2025-03-10", "Open":"1920", "High":"1945", "Low":"1885", "Close":"1930", "Volume":"1423300", "Adj Close":"1930"}, {"Date":"2025-03-11", "Open":"1900", "High":"1900", "Low":"1795", "Close":"1800", "Volume":"6211400", "Adj Close":"1800"}, {"Date":"2025-03-12", "Open":"1800", "High":"1825", "Low":"1755", "Close":"1780", "Volume":"4880500", "Adj Close":"1780"}, {"Date":"2025-03-13", "Open":"1810", "High":"1810", "Low":"1705", "Close":"1705", "Volume":"5712200", "Adj Close":"1705"}, {"Date":"2025-03-14", "Open":"1705", "High":"1710", "Low":"1620", "Close":"1635", "Volume":"6335700", "Adj Close":"1635"}, {"Date":"2025-03-17", "Open":"1655", "High":"1655", "Low":"1575", "Close":"1630", "Volume":"7410500", "Adj Close":"1630"}, {"Date":"2025-03-18", "Open":"1630", "High":"1630", "Low":"1225", "Close":"1550", "Volume":"9992000", "Adj Close":"1550"}, {"Date":"2025-03-19", "Open":"1535", "High":"1550", "Low":"1470", "Close":"1500", "Volume":"8817700", "Adj Close":"1500"}, {"Date":"2025-03-20", "Open":"1500", "High":"1540", "Low":"1475", "Close":"1475", "Volume":"5232900", "Adj Close":"1475"}, {"Date":"2025-03-21", "Open":"1480", "High":"1485", "Low":"1415", "Close":"1450", "Volume":"3995800", "Adj Close":"1450"}, {"Date":"2025-03-24", "Open":"1475", "High":"1480", "Low":"1355", "Close":"1420", "Volume":"4499800", "Adj Close":"1420"}, {"Date":"2025-03-25", "Open":"1400", "High":"1575", "Low":"1400", "Close":"1505", "Volume":"9410500", "Adj Close":"1505"}, {"Date":"2025-03-26", "Open":"1515", "High":"1610", "Low":"1510", "Close":"1520", "Volume":"14248700", "Adj Close":"1520"}, {"Date":"2025-03-27", "Open":"1525", "High":"1540", "Low":"1465", "Close":"1465", "Volume":"7809100", "Adj Close":"1465"}, {"Date":"2025-04-08", "Open":"1250", "High":"1305", "Low":"1250", "Close":"1280", "Volume":"13450900", "Adj Close":"1280"}, {"Date":"2025-04-09", "Open":"1260", "High":"1315", "Low":"1235", "Close":"1280", "Volume":"6748500", "Adj Close":"1280"}, {"Date":"2025-04-10", "Open":"1350", "High":"1440", "Low":"1350", "Close":"1395", "Volume":"9007400", "Adj Close":"1395"}, {"Date":"2025-04-11", "Open":"1400", "High":"1460", "Low":"1385", "Close":"1460", "Volume":"4512700", "Adj Close":"1460"}, {"Date":"2025-04-14", "Open":"1460", "High":"1535", "Low":"1460", "Close":"1530", "Volume":"3422200", "Adj Close":"1530"}, {"Date":"2025-04-15", "Open":"1545", "High":"1580", "Low":"1515", "Close":"1540", "Volume":"4973000", "Adj Close":"1540"}, {"Date":"2025-04-16", "Open":"1560", "High":"1570", "Low":"1515", "Close":"1540", "Volume":"2879400", "Adj Close":"1540"}, {"Date":"2025-04-17", "Open":"1540", "High":"1580", "Low":"1525", "Close":"1565", "Volume":"1643100", "Adj Close":"1565"}, {"Date":"2025-04-21", "Open":"1600", "High":"1700", "Low":"1595", "Close":"1675", "Volume":"7665200", "Adj Close":"1675"}, {"Date":"2025-04-22", "Open":"1675", "High":"1740", "Low":"1670", "Close":"1735", "Volume":"7410300", "Adj Close":"1735"}, {"Date":"2025-04-23", "Open":"1740", "High":"1860", "Low":"1720", "Close":"1860", "Volume":"9678200", "Adj Close":"1860"}, {"Date":"2025-04-24", "Open":"1865", "High":"1885", "Low":"1765", "Close":"1780", "Volume":"14143700", "Adj Close":"1780"}, {"Date":"2025-04-25", "Open":"1785", "High":"1925", "Low":"1785", "Close":"1920", "Volume":"14137400", "Adj Close":"1920"}, {"Date":"2025-04-28", "Open":"2010", "High":"2030", "Low":"1915", "Close":"1940", "Volume":"13963100", "Adj Close":"1940"}, {"Date":"2025-04-29", "Open":"1970", "High":"1970", "Low":"1895", "Close":"1900", "Volume":"13122400", "Adj Close":"1900"}, {"Date":"2025-04-30", "Open":"1925", "High":"1930", "Low":"1840", "Close":"1850", "Volume":"16548900", "Adj Close":"1850"}, {"Date":"2025-05-02", "Open":"1800", "High":"1900", "Low":"1800", "Close":"1895", "Volume":"9198900", "Adj Close":"1895"}, {"Date":"2025-05-05", "Open":"1900", "High":"1940", "Low":"1900", "Close":"1925", "Volume":"8456500", "Adj Close":"1925"}, {"Date":"2025-05-06", "Open":"1935", "High":"1960", "Low":"1915", "Close":"1940", "Volume":"8516700", "Adj Close":"1940"}, {"Date":"2025-05-07", "Open":"1955", "High":"1955", "Low":"1895", "Close":"1915", "Volume":"8688300", "Adj Close":"1915"}, {"Date":"2025-05-08", "Open":"1920", "High":"2020", "Low":"1860", "Close":"1880", "Volume":"27608100", "Adj Close":"1880"}, {"Date":"2025-05-09", "Open":"1920", "High":"1920", "Low":"1880", "Close":"1905", "Volume":"6996900", "Adj Close":"1905"}, {"Date":"2025-05-14", "Open":"1940", "High":"1975", "Low":"1925", "Close":"1960", "Volume":"8019100", "Adj Close":"1960"}, {"Date":"2025-05-15", "Open":"1970", "High":"2020", "Low":"1895", "Close":"1930", "Volume":"13641000", "Adj Close":"1930"}, {"Date":"2025-05-16", "Open":"1940", "High":"1975", "Low":"1930", "Close":"1950", "Volume":"10974600", "Adj Close":"1950"}, {"Date":"2025-05-19", "Open":"2000", "High":"2100", "Low":"1970", "Close":"2060", "Volume":"27489900", "Adj Close":"2060"}, {"Date":"2025-05-20", "Open":"2070", "High":"2090", "Low":"2020", "Close":"2060", "Volume":"13591600", "Adj Close":"2060"}, {"Date":"2025-05-21", "Open":"2070", "High":"2090", "Low":"2000", "Close":"2020", "Volume":"9153300", "Adj Close":"2020"}, {"Date":"2025-05-22", "Open":"2040", "High":"2050", "Low":"1985", "Close":"2020", "Volume":"9278800", "Adj Close":"2020"}, {"Date":"2025-05-23", "Open":"2040", "High":"2040", "Low":"2000", "Close":"2020", "Volume":"5746900", "Adj Close":"2020"}, {"Date":"2025-05-26", "Open":"2020", "High":"2030", "Low":"1880", "Close":"1880", "Volume":"13554400", "Adj Close":"1880"}, {"Date":"2025-05-27", "Open":"1900", "High":"1915", "Low":"1850", "Close":"1850", "Volume":"12553300", "Adj Close":"1850"}, {"Date":"2025-05-28", "Open":"1850", "High":"1870", "Low":"1800", "Close":"1830", "Volume":"8975600", "Adj Close":"1830"}, {"Date":"2025-06-02", "Open":"1830", "High":"1895", "Low":"1815", "Close":"1835", "Volume":"13479400", "Adj Close":"1835"}, {"Date":"2025-06-03", "Open":"1850", "High":"1860", "Low":"1740", "Close":"1740", "Volume":"13146400", "Adj Close":"1740"}, {"Date":"2025-06-04", "Open":"1745", "High":"1760", "Low":"1655", "Close":"1655", "Volume":"13284100", "Adj Close":"1655"}, {"Date":"2025-06-05", "Open":"1655", "High":"1730", "Low":"1650", "Close":"1665", "Volume":"9896800", "Adj Close":"1665"}, {"Date":"2025-06-10", "Open":"1675", "High":"1810", "Low":"1670", "Close":"1775", "Volume":"15703100", "Adj Close":"1775"}, {"Date":"2025-06-11", "Open":"1780", "High":"1830", "Low":"1770", "Close":"1820", "Volume":"9274100", "Adj Close":"1820"}, {"Date":"2025-06-12", "Open":"1830", "High":"1830", "Low":"1780", "Close":"1780", "Volume":"4642600", "Adj Close":"1780"}, {"Date":"2025-06-13", "Open":"1780", "High":"1780", "Low":"1725", "Close":"1740", "Volume":"3790900", "Adj Close":"1740"}, {"Date":"2025-06-16", "Open":"1740", "High":"1745", "Low":"1700", "Close":"1700", "Volume":"4081900", "Adj Close":"1700"}, {"Date":"2025-06-17", "Open":"1715", "High":"1750", "Low":"1710", "Close":"1730", "Volume":"4972200", "Adj Close":"1730"}, {"Date":"2025-06-18", "Open":"1740", "High":"1745", "Low":"1715", "Close":"1735", "Volume":"2732300", "Adj Close":"1735"}, {"Date":"2025-06-19", "Open":"1730", "High":"1730", "Low":"1670", "Close":"1700", "Volume":"5248800", "Adj Close":"1700"}, {"Date":"2025-06-20", "Open":"1695", "High":"1710", "Low":"1645", "Close":"1685", "Volume":"5290000", "Adj Close":"1685"}, {"Date":"2025-06-23", "Open":"1670", "High":"1670", "Low":"1585", "Close":"1585", "Volume":"6916200", "Adj Close":"1585"}, {"Date":"2025-06-24", "Open":"1595", "High":"1680", "Low":"1595", "Close":"1635", "Volume":"6773200", "Adj Close":"1635"}, {"Date":"2025-06-25", "Open":"1650", "High":"1680", "Low":"1635", "Close":"1680", "Volume":"4198800", "Adj Close":"1680"}, {"Date":"2025-06-26", "Open":"1680", "High":"1705", "Low":"1640", "Close":"1690", "Volume":"3606100", "Adj Close":"1690"}, {"Date":"2025-06-30", "Open":"1705", "High":"1795", "Low":"1695", "Close":"1775", "Volume":"8064200", "Adj Close":"1775"}, {"Date":"2025-07-01", "Open":"1780", "High":"1830", "Low":"1775", "Close":"1810", "Volume":"6574300", "Adj Close":"1810"}, {"Date":"2025-07-02", "Open":"1810", "High":"1815", "Low":"1700", "Close":"1715", "Volume":"5482600", "Adj Close":"1715"}, {"Date":"2025-07-03", "Open":"1720", "High":"1760", "Low":"1710", "Close":"1745", "Volume":"3167500", "Adj Close":"1745"}, {"Date":"2025-07-04", "Open":"1755", "High":"1775", "Low":"1715", "Close":"1720", "Volume":"1753200", "Adj Close":"1720"}, {"Date":"2025-07-07", "Open":"1720", "High":"1740", "Low":"1680", "Close":"1740", "Volume":"2903000", "Adj Close":"1740"}, {"Date":"2025-07-08", "Open":"1735", "High":"1735", "Low":"1685", "Close":"1695", "Volume":"2612300", "Adj Close":"1695"}, {"Date":"2025-07-09", "Open":"1720", "High":"1720", "Low":"1665", "Close":"1670", "Volume":"4034000", "Adj Close":"1670"}, {"Date":"2025-07-10", "Open":"1685", "High":"1730", "Low":"1675", "Close":"1715", "Volume":"3125700", "Adj Close":"1715"}, {"Date":"2025-07-11", "Open":"1720", "High":"1810", "Low":"1720", "Close":"1810", "Volume":"8645800", "Adj Close":"1810"}, {"Date":"2025-07-14", "Open":"1830", "High":"1840", "Low":"1755", "Close":"1765", "Volume":"9046900", "Adj Close":"1765"}, {"Date":"2025-07-15", "Open":"1765", "High":"1800", "Low":"1750", "Close":"1790", "Volume":"3296100", "Adj Close":"1790"}, {"Date":"2025-07-16", "Open":"1810", "High":"1815", "Low":"1780", "Close":"1780", "Volume":"6411500", "Adj Close":"1780"}, {"Date":"2025-07-17", "Open":"1785", "High":"1800", "Low":"1750", "Close":"1760", "Volume":"5006000", "Adj Close":"1760"}, {"Date":"2025-07-18", "Open":"1760", "High":"1780", "Low":"1725", "Close":"1725", "Volume":"5412400", "Adj Close":"1725"}, {"Date":"2025-07-21", "Open":"1725", "High":"1775", "Low":"1690", "Close":"1775", "Volume":"6600400", "Adj Close":"1775"}, {"Date":"2025-07-22", "Open":"1775", "High":"1780", "Low":"1735", "Close":"1745", "Volume":"4604300", "Adj Close":"1745"}, {"Date":"2025-07-23", "Open":"1745", "High":"1780", "Low":"1735", "Close":"1765", "Volume":"2181500", "Adj Close":"1765"}, {"Date":"2025-07-24", "Open":"1780", "High":"1940", "Low":"1760", "Close":"1870", "Volume":"38894500", "Adj Close":"1870"}, {"Date":"2025-07-25", "Open":"1915", "High":"1925", "Low":"1870", "Close":"1870", "Volume":"17997800", "Adj Close":"1870"}, {"Date":"2025-07-28", "Open":"1900", "High":"1910", "Low":"1850", "Close":"1870", "Volume":"8888600", "Adj Close":"1870"}, {"Date":"2025-07-29", "Open":"1890", "High":"1895", "Low":"1850", "Close":"1890", "Volume":"9679600", "Adj Close":"1890"}, {"Date":"2025-07-30", "Open":"1890", "High":"1940", "Low":"1855", "Close":"1905", "Volume":"17449200", "Adj Close":"1905"}, {"Date":"2025-07-31", "Open":"1915", "High":"1915", "Low":"1785", "Close":"1870", "Volume":"15255400", "Adj Close":"1870"}, {"Date":"2025-08-01", "Open":"1870", "High":"1870", "Low":"1840", "Close":"1850", "Volume":"5590500", "Adj Close":"1850"}, {"Date":"2025-08-04", "Open":"1855", "High":"1870", "Low":"1815", "Close":"1840", "Volume":"7279600", "Adj Close":"1840"}, {"Date":"2025-08-05", "Open":"1845", "High":"1920", "Low":"1845", "Close":"1885", "Volume":"11880100", "Adj Close":"1885"}, {"Date":"2025-08-06", "Open":"1885", "High":"1900", "Low":"1855", "Close":"1890", "Volume":"6979800", "Adj Close":"1890"}, {"Date":"2025-08-07", "Open":"1890", "High":"1905", "Low":"1870", "Close":"1890", "Volume":"6146200", "Adj Close":"1890"}, {"Date":"2025-08-08", "Open":"1885", "High":"1895", "Low":"1855", "Close":"1860", "Volume":"6700800", "Adj Close":"1860"}, {"Date":"2025-08-11", "Open":"1870", "High":"2020", "Low":"1870", "Close":"2000", "Volume":"28077400", "Adj Close":"2000"}, {"Date":"2025-08-12", "Open":"2010", "High":"2380", "Low":"1975", "Close":"2200", "Volume":"84608800", "Adj Close":"2200"}, {"Date":"2025-08-13", "Open":"2240", "High":"2400", "Low":"2160", "Close":"2160", "Volume":"46714600", "Adj Close":"2160"}, {"Date":"2025-08-14", "Open":"2170", "High":"2250", "Low":"2100", "Close":"2210", "Volume":"20037100", "Adj Close":"2210"}, {"Date":"2025-08-15", "Open":"2230", "High":"2240", "Low":"2180", "Close":"2180", "Volume":"8969300", "Adj Close":"2180"}, {"Date":"2025-08-19", "Open":"2180", "High":"2240", "Low":"2150", "Close":"2170", "Volume":"10182500", "Adj Close":"2170"}, {"Date":"2025-08-20", "Open":"2180", "High":"2290", "Low":"2170", "Close":"2270", "Volume":"26249400", "Adj Close":"2270"}, {"Date":"2025-08-21", "Open":"2260", "High":"2300", "Low":"2200", "Close":"2210", "Volume":"8754200", "Adj Close":"2210"}, {"Date":"2025-08-22", "Open":"2220", "High":"2330", "Low":"2200", "Close":"2210", "Volume":"22245200", "Adj Close":"2210"}, {"Date":"2025-08-25", "Open":"2230", "High":"2340", "Low":"2220", "Close":"2290", "Volume":"20864900", "Adj Close":"2290"}, {"Date":"2025-08-26", "Open":"2310", "High":"2310", "Low":"2250", "Close":"2270", "Volume":"10640700", "Adj Close":"2270"}, {"Date":"2025-08-27", "Open":"2270", "High":"2290", "Low":"2210", "Close":"2260", "Volume":"7259800", "Adj Close":"2260"}, {"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"}]