[
  {
    "date": "2025-01-01",
    "open": 100.0,
    "high": 100.35,
    "low": 99.73,
    "close": 100.05,
    "volume": 4251429
  },
  {
    "date": "2025-01-02",
    "open": 100.05,
    "high": 101.04,
    "low": 99.13,
    "close": 99.19,
    "volume": 1513432
  },
  {
    "date": "2025-01-03",
    "open": 99.19,
    "high": 102.4,
    "low": 98.57,
    "close": 101.9,
    "volume": 4174093
  },
  {
    "date": "2025-01-06",
    "open": 101.9,
    "high": 102.79,
    "low": 100.95,
    "close": 102.68,
    "volume": 1863645
  },
  {
    "date": "2025-01-07",
    "open": 102.68,
    "high": 103.39,
    "low": 101.29,
    "close": 102.67,
    "volume": 4134486
  },
  {
    "date": "2025-01-08",
    "open": 102.67,
    "high": 103.99,
    "low": 97.0,
    "close": 98.82,
    "volume": 4066978
  },
  {
    "date": "2025-01-09",
    "open": 98.82,
    "high": 100.07,
    "low": 98.13,
    "close": 98.4,
    "volume": 2501413
  },
  {
    "date": "2025-01-10",
    "open": 98.4,
    "high": 100.88,
    "low": 97.55,
    "close": 98.08,
    "volume": 660561
  },
  {
    "date": "2025-01-13",
    "open": 98.08,
    "high": 98.19,
    "low": 96.53,
    "close": 98.03,
    "volume": 2207193
  },
  {
    "date": "2025-01-14",
    "open": 98.03,
    "high": 99.33,
    "low": 97.24,
    "close": 98.37,
    "volume": 1613817
  },
  {
    "date": "2025-01-15",
    "open": 98.37,
    "high": 101.32,
    "low": 98.34,
    "close": 100.51,
    "volume": 3278938
  },
  {
    "date": "2025-01-16",
    "open": 100.51,
    "high": 100.62,
    "low": 99.28,
    "close": 99.39,
    "volume": 4235214
  },
  {
    "date": "2025-01-17",
    "open": 99.39,
    "high": 100.79,
    "low": 99.31,
    "close": 99.57,
    "volume": 689513
  },
  {
    "date": "2025-01-20",
    "open": 99.57,
    "high": 100.43,
    "low": 96.42,
    "close": 96.54,
    "volume": 3837969
  },
  {
    "date": "2025-01-21",
    "open": 96.54,
    "high": 98.47,
    "low": 94.62,
    "close": 95.35,
    "volume": 987022
  },
  {
    "date": "2025-01-22",
    "open": 95.35,
    "high": 96.09,
    "low": 95.17,
    "close": 95.54,
    "volume": 766632
  },
  {
    "date": "2025-01-23",
    "open": 95.54,
    "high": 96.95,
    "low": 94.9,
    "close": 96.89,
    "volume": 2265093
  },
  {
    "date": "2025-01-24",
    "open": 96.89,
    "high": 97.09,
    "low": 95.19,
    "close": 95.63,
    "volume": 3154962
  },
  {
    "date": "2025-01-27",
    "open": 95.63,
    "high": 97.06,
    "low": 95.08,
    "close": 95.92,
    "volume": 735171
  },
  {
    "date": "2025-01-28",
    "open": 95.92,
    "high": 98.81,
    "low": 94.65,
    "close": 97.69,
    "volume": 2311242
  },
  {
    "date": "2025-01-29",
    "open": 97.69,
    "high": 98.32,
    "low": 94.27,
    "close": 96.19,
    "volume": 917855
  },
  {
    "date": "2025-01-30",
    "open": 96.19,
    "high": 97.4,
    "low": 95.39,
    "close": 96.05,
    "volume": 3479966
  },
  {
    "date": "2025-01-31",
    "open": 96.05,
    "high": 96.4,
    "low": 95.23,
    "close": 95.47,
    "volume": 3032817
  },
  {
    "date": "2025-02-03",
    "open": 95.47,
    "high": 95.76,
    "low": 94.37,
    "close": 94.7,
    "volume": 1366085
  },
  {
    "date": "2025-02-04",
    "open": 94.7,
    "high": 94.89,
    "low": 93.47,
    "close": 94.52,
    "volume": 772764
  },
  {
    "date": "2025-02-05",
    "open": 94.52,
    "high": 95.62,
    "low": 93.12,
    "close": 93.73,
    "volume": 2193295
  },
  {
    "date": "2025-02-06",
    "open": 93.73,
    "high": 94.36,
    "low": 93.41,
    "close": 93.73,
    "volume": 2647327
  },
  {
    "date": "2025-02-07",
    "open": 93.73,
    "high": 94.32,
    "low": 92.52,
    "close": 93.77,
    "volume": 1949734
  },
  {
    "date": "2025-02-10",
    "open": 93.77,
    "high": 96.06,
    "low": 91.86,
    "close": 94.47,
    "volume": 988271
  },
  {
    "date": "2025-02-11",
    "open": 94.47,
    "high": 94.62,
    "low": 90.74,
    "close": 92.82,
    "volume": 3459923
  },
  {
    "date": "2025-02-12",
    "open": 92.82,
    "high": 93.4,
    "low": 91.13,
    "close": 91.32,
    "volume": 4387193
  },
  {
    "date": "2025-02-13",
    "open": 91.32,
    "high": 91.51,
    "low": 90.4,
    "close": 91.04,
    "volume": 2099361
  },
  {
    "date": "2025-02-14",
    "open": 91.04,
    "high": 92.98,
    "low": 90.97,
    "close": 92.03,
    "volume": 3092341
  },
  {
    "date": "2025-02-17",
    "open": 92.03,
    "high": 92.27,
    "low": 89.37,
    "close": 90.14,
    "volume": 3888398
  },
  {
    "date": "2025-02-18",
    "open": 90.14,
    "high": 92.12,
    "low": 90.06,
    "close": 91.94,
    "volume": 2684040
  },
  {
    "date": "2025-02-19",
    "open": 91.94,
    "high": 93.78,
    "low": 90.73,
    "close": 91.77,
    "volume": 4068606
  },
  {
    "date": "2025-02-20",
    "open": 91.77,
    "high": 94.45,
    "low": 90.99,
    "close": 92.48,
    "volume": 2276556
  },
  {
    "date": "2025-02-21",
    "open": 92.48,
    "high": 94.72,
    "low": 91.76,
    "close": 93.93,
    "volume": 2057276
  },
  {
    "date": "2025-02-24",
    "open": 93.93,
    "high": 95.67,
    "low": 92.76,
    "close": 94.22,
    "volume": 1409896
  },
  {
    "date": "2025-02-25",
    "open": 94.22,
    "high": 94.48,
    "low": 93.99,
    "close": 94.14,
    "volume": 4911776
  },
  {
    "date": "2025-02-26",
    "open": 94.14,
    "high": 95.17,
    "low": 91.85,
    "close": 92.35,
    "volume": 4755922
  },
  {
    "date": "2025-02-27",
    "open": 92.35,
    "high": 92.93,
    "low": 89.77,
    "close": 90.93,
    "volume": 4451845
  },
  {
    "date": "2025-02-28",
    "open": 90.93,
    "high": 93.4,
    "low": 90.05,
    "close": 93.26,
    "volume": 3855981
  },
  {
    "date": "2025-03-03",
    "open": 93.26,
    "high": 93.56,
    "low": 91.49,
    "close": 92.01,
    "volume": 1629496
  },
  {
    "date": "2025-03-04",
    "open": 92.01,
    "high": 92.42,
    "low": 91.73,
    "close": 92.07,
    "volume": 3789985
  },
  {
    "date": "2025-03-05",
    "open": 92.07,
    "high": 93.59,
    "low": 90.02,
    "close": 90.63,
    "volume": 1413102
  },
  {
    "date": "2025-03-06",
    "open": 90.63,
    "high": 90.94,
    "low": 87.51,
    "close": 88.76,
    "volume": 1279184
  },
  {
    "date": "2025-03-07",
    "open": 88.76,
    "high": 89.32,
    "low": 86.87,
    "close": 88.43,
    "volume": 3176081
  },
  {
    "date": "2025-03-10",
    "open": 88.43,
    "high": 89.79,
    "low": 88.37,
    "close": 89.77,
    "volume": 906351
  },
  {
    "date": "2025-03-11",
    "open": 89.77,
    "high": 91.12,
    "low": 89.64,
    "close": 90.63,
    "volume": 1327502
  },
  {
    "date": "2025-03-12",
    "open": 90.63,
    "high": 91.73,
    "low": 87.49,
    "close": 88.67,
    "volume": 4633021
  },
  {
    "date": "2025-03-13",
    "open": 88.67,
    "high": 89.26,
    "low": 88.28,
    "close": 89.23,
    "volume": 4610096
  },
  {
    "date": "2025-03-14",
    "open": 89.23,
    "high": 89.79,
    "low": 88.1,
    "close": 88.37,
    "volume": 2455429
  },
  {
    "date": "2025-03-17",
    "open": 88.37,
    "high": 89.49,
    "low": 87.77,
    "close": 88.45,
    "volume": 590970
  },
  {
    "date": "2025-03-18",
    "open": 88.45,
    "high": 89.67,
    "low": 87.23,
    "close": 89.17,
    "volume": 990716
  },
  {
    "date": "2025-03-19",
    "open": 89.17,
    "high": 91.07,
    "low": 88.69,
    "close": 90.94,
    "volume": 1247050
  },
  {
    "date": "2025-03-20",
    "open": 90.94,
    "high": 93.18,
    "low": 90.1,
    "close": 92.41,
    "volume": 2468253
  },
  {
    "date": "2025-03-21",
    "open": 92.41,
    "high": 96.45,
    "low": 91.61,
    "close": 95.26,
    "volume": 3461117
  },
  {
    "date": "2025-03-24",
    "open": 95.26,
    "high": 97.09,
    "low": 93.47,
    "close": 96.25,
    "volume": 4552503
  },
  {
    "date": "2025-03-25",
    "open": 96.25,
    "high": 97.88,
    "low": 93.32,
    "close": 94.09,
    "volume": 4343040
  },
  {
    "date": "2025-03-26",
    "open": 94.09,
    "high": 94.1,
    "low": 91.46,
    "close": 92.23,
    "volume": 1861778
  },
  {
    "date": "2025-03-27",
    "open": 92.23,
    "high": 92.47,
    "low": 88.34,
    "close": 88.38,
    "volume": 1911746
  },
  {
    "date": "2025-03-28",
    "open": 88.38,
    "high": 88.41,
    "low": 87.23,
    "close": 87.99,
    "volume": 3132602
  },
  {
    "date": "2025-03-31",
    "open": 87.99,
    "high": 88.85,
    "low": 86.3,
    "close": 87.74,
    "volume": 3081385
  },
  {
    "date": "2025-04-01",
    "open": 87.74,
    "high": 88.72,
    "low": 87.38,
    "close": 88.67,
    "volume": 3584516
  },
  {
    "date": "2025-04-02",
    "open": 88.67,
    "high": 89.56,
    "low": 86.77,
    "close": 87.55,
    "volume": 4115807
  },
  {
    "date": "2025-04-03",
    "open": 87.55,
    "high": 88.63,
    "low": 87.24,
    "close": 87.94,
    "volume": 2713290
  },
  {
    "date": "2025-04-04",
    "open": 87.94,
    "high": 92.83,
    "low": 87.16,
    "close": 91.55,
    "volume": 3428633
  },
  {
    "date": "2025-04-07",
    "open": 91.55,
    "high": 91.56,
    "low": 90.1,
    "close": 91.43,
    "volume": 4967877
  },
  {
    "date": "2025-04-08",
    "open": 91.43,
    "high": 92.91,
    "low": 91.36,
    "close": 92.83,
    "volume": 3457597
  },
  {
    "date": "2025-04-09",
    "open": 92.83,
    "high": 93.9,
    "low": 92.32,
    "close": 92.34,
    "volume": 1876887
  },
  {
    "date": "2025-04-10",
    "open": 92.34,
    "high": 94.16,
    "low": 88.15,
    "close": 91.11,
    "volume": 2172757
  },
  {
    "date": "2025-04-11",
    "open": 91.11,
    "high": 92.33,
    "low": 90.15,
    "close": 90.19,
    "volume": 3977803
  },
  {
    "date": "2025-04-14",
    "open": 90.19,
    "high": 91.21,
    "low": 88.4,
    "close": 88.54,
    "volume": 3105745
  },
  {
    "date": "2025-04-15",
    "open": 88.54,
    "high": 88.72,
    "low": 88.51,
    "close": 88.67,
    "volume": 3382503
  },
  {
    "date": "2025-04-16",
    "open": 88.67,
    "high": 89.88,
    "low": 87.75,
    "close": 89.69,
    "volume": 865680
  },
  {
    "date": "2025-04-17",
    "open": 89.69,
    "high": 91.27,
    "low": 88.71,
    "close": 90.65,
    "volume": 588250
  },
  {
    "date": "2025-04-18",
    "open": 90.65,
    "high": 90.66,
    "low": 89.25,
    "close": 90.45,
    "volume": 2456660
  },
  {
    "date": "2025-04-21",
    "open": 90.45,
    "high": 94.98,
    "low": 90.03,
    "close": 93.61,
    "volume": 2902238
  },
  {
    "date": "2025-04-22",
    "open": 93.61,
    "high": 96.84,
    "low": 93.38,
    "close": 94.37,
    "volume": 4215950
  },
  {
    "date": "2025-04-23",
    "open": 94.37,
    "high": 94.45,
    "low": 93.28,
    "close": 94.3,
    "volume": 1761502
  },
  {
    "date": "2025-04-24",
    "open": 94.3,
    "high": 95.42,
    "low": 93.7,
    "close": 94.01,
    "volume": 1698067
  },
  {
    "date": "2025-04-25",
    "open": 94.01,
    "high": 95.49,
    "low": 93.49,
    "close": 94.05,
    "volume": 2527991
  },
  {
    "date": "2025-04-28",
    "open": 94.05,
    "high": 95.53,
    "low": 89.81,
    "close": 90.68,
    "volume": 3400347
  },
  {
    "date": "2025-04-29",
    "open": 90.68,
    "high": 93.01,
    "low": 90.58,
    "close": 92.39,
    "volume": 3385530
  },
  {
    "date": "2025-04-30",
    "open": 92.39,
    "high": 92.58,
    "low": 91.92,
    "close": 91.97,
    "volume": 1951033
  },
  {
    "date": "2025-05-01",
    "open": 91.97,
    "high": 93.09,
    "low": 91.44,
    "close": 93.04,
    "volume": 3745828
  },
  {
    "date": "2025-05-02",
    "open": 93.04,
    "high": 94.53,
    "low": 91.43,
    "close": 91.9,
    "volume": 962898
  },
  {
    "date": "2025-05-05",
    "open": 91.9,
    "high": 92.92,
    "low": 91.25,
    "close": 91.31,
    "volume": 2243833
  },
  {
    "date": "2025-05-06",
    "open": 91.31,
    "high": 93.31,
    "low": 91.1,
    "close": 92.95,
    "volume": 4070491
  },
  {
    "date": "2025-05-07",
    "open": 92.95,
    "high": 94.68,
    "low": 92.73,
    "close": 93.2,
    "volume": 1120172
  },
  {
    "date": "2025-05-08",
    "open": 93.2,
    "high": 94.02,
    "low": 90.94,
    "close": 91.65,
    "volume": 1653842
  },
  {
    "date": "2025-05-09",
    "open": 91.65,
    "high": 93.05,
    "low": 88.9,
    "close": 89.18,
    "volume": 1055216
  },
  {
    "date": "2025-05-12",
    "open": 89.18,
    "high": 89.35,
    "low": 88.15,
    "close": 88.15,
    "volume": 4346840
  },
  {
    "date": "2025-05-13",
    "open": 88.15,
    "high": 90.8,
    "low": 87.92,
    "close": 89.01,
    "volume": 1357507
  },
  {
    "date": "2025-05-14",
    "open": 89.01,
    "high": 89.94,
    "low": 88.41,
    "close": 88.69,
    "volume": 995970
  },
  {
    "date": "2025-05-15",
    "open": 88.69,
    "high": 89.82,
    "low": 85.98,
    "close": 86.77,
    "volume": 1912148
  },
  {
    "date": "2025-05-16",
    "open": 86.77,
    "high": 90.04,
    "low": 86.54,
    "close": 88.69,
    "volume": 1637586
  },
  {
    "date": "2025-05-19",
    "open": 88.69,
    "high": 92.38,
    "low": 88.16,
    "close": 92.2,
    "volume": 4623457
  },
  {
    "date": "2025-05-20",
    "open": 92.2,
    "high": 92.24,
    "low": 88.42,
    "close": 89.75,
    "volume": 1255752
  },
  {
    "date": "2025-05-21",
    "open": 89.75,
    "high": 90.52,
    "low": 87.66,
    "close": 88.1,
    "volume": 1293369
  },
  {
    "date": "2025-05-22",
    "open": 88.1,
    "high": 88.84,
    "low": 87.91,
    "close": 88.66,
    "volume": 4001804
  },
  {
    "date": "2025-05-23",
    "open": 88.66,
    "high": 88.7,
    "low": 87.99,
    "close": 88.17,
    "volume": 1773287
  },
  {
    "date": "2025-05-26",
    "open": 88.17,
    "high": 88.61,
    "low": 86.42,
    "close": 88.07,
    "volume": 2223673
  },
  {
    "date": "2025-05-27",
    "open": 88.07,
    "high": 89.7,
    "low": 87.73,
    "close": 88.21,
    "volume": 1307170
  },
  {
    "date": "2025-05-28",
    "open": 88.21,
    "high": 89.45,
    "low": 84.1,
    "close": 84.82,
    "volume": 4217155
  },
  {
    "date": "2025-05-29",
    "open": 84.82,
    "high": 86.27,
    "low": 84.3,
    "close": 84.61,
    "volume": 1435179
  },
  {
    "date": "2025-05-30",
    "open": 84.61,
    "high": 85.15,
    "low": 81.61,
    "close": 83.5,
    "volume": 4929105
  },
  {
    "date": "2025-06-02",
    "open": 83.5,
    "high": 84.48,
    "low": 82.19,
    "close": 82.24,
    "volume": 798791
  },
  {
    "date": "2025-06-03",
    "open": 82.24,
    "high": 83.19,
    "low": 81.89,
    "close": 81.99,
    "volume": 4251011
  },
  {
    "date": "2025-06-04",
    "open": 81.99,
    "high": 84.74,
    "low": 81.1,
    "close": 83.85,
    "volume": 3684743
  },
  {
    "date": "2025-06-05",
    "open": 83.85,
    "high": 84.28,
    "low": 82.99,
    "close": 83.1,
    "volume": 4025656
  },
  {
    "date": "2025-06-06",
    "open": 83.1,
    "high": 84.18,
    "low": 81.39,
    "close": 82.58,
    "volume": 1246267
  },
  {
    "date": "2025-06-09",
    "open": 82.58,
    "high": 84.09,
    "low": 82.4,
    "close": 83.93,
    "volume": 1756957
  },
  {
    "date": "2025-06-10",
    "open": 83.93,
    "high": 84.59,
    "low": 80.92,
    "close": 81.06,
    "volume": 911993
  },
  {
    "date": "2025-06-11",
    "open": 81.06,
    "high": 82.05,
    "low": 80.23,
    "close": 81.74,
    "volume": 4103579
  },
  {
    "date": "2025-06-12",
    "open": 81.74,
    "high": 82.5,
    "low": 79.16,
    "close": 79.8,
    "volume": 3396566
  },
  {
    "date": "2025-06-13",
    "open": 79.8,
    "high": 82.11,
    "low": 78.72,
    "close": 80.58,
    "volume": 2542475
  },
  {
    "date": "2025-06-16",
    "open": 80.58,
    "high": 83.11,
    "low": 80.34,
    "close": 82.79,
    "volume": 3513456
  },
  {
    "date": "2025-06-17",
    "open": 82.79,
    "high": 84.89,
    "low": 80.83,
    "close": 80.97,
    "volume": 3449420
  },
  {
    "date": "2025-06-18",
    "open": 80.97,
    "high": 81.1,
    "low": 78.62,
    "close": 79.96,
    "volume": 4812575
  },
  {
    "date": "2025-06-19",
    "open": 79.96,
    "high": 80.75,
    "low": 78.4,
    "close": 79.39,
    "volume": 4782650
  },
  {
    "date": "2025-06-20",
    "open": 79.39,
    "high": 80.8,
    "low": 78.99,
    "close": 79.97,
    "volume": 3032563
  },
  {
    "date": "2025-06-23",
    "open": 79.97,
    "high": 80.01,
    "low": 78.85,
    "close": 79.28,
    "volume": 3925490
  },
  {
    "date": "2025-06-24",
    "open": 79.28,
    "high": 80.09,
    "low": 77.82,
    "close": 78.84,
    "volume": 833724
  },
  {
    "date": "2025-06-25",
    "open": 78.84,
    "high": 79.54,
    "low": 77.59,
    "close": 78.8,
    "volume": 4258317
  },
  {
    "date": "2025-06-26",
    "open": 78.8,
    "high": 79.57,
    "low": 77.16,
    "close": 77.82,
    "volume": 3876290
  },
  {
    "date": "2025-06-27",
    "open": 77.82,
    "high": 78.99,
    "low": 76.45,
    "close": 77.05,
    "volume": 2150657
  },
  {
    "date": "2025-06-30",
    "open": 77.05,
    "high": 77.63,
    "low": 76.29,
    "close": 76.74,
    "volume": 3551412
  },
  {
    "date": "2025-07-01",
    "open": 76.74,
    "high": 77.2,
    "low": 76.5,
    "close": 76.54,
    "volume": 2407030
  },
  {
    "date": "2025-07-02",
    "open": 76.54,
    "high": 76.58,
    "low": 75.69,
    "close": 76.42,
    "volume": 2599795
  },
  {
    "date": "2025-07-03",
    "open": 76.42,
    "high": 76.45,
    "low": 73.78,
    "close": 75.07,
    "volume": 899772
  },
  {
    "date": "2025-07-04",
    "open": 75.07,
    "high": 76.43,
    "low": 73.44,
    "close": 73.48,
    "volume": 4033581
  },
  {
    "date": "2025-07-07",
    "open": 73.48,
    "high": 76.29,
    "low": 72.68,
    "close": 75.14,
    "volume": 4243881
  },
  {
    "date": "2025-07-08",
    "open": 75.14,
    "high": 75.43,
    "low": 72.89,
    "close": 73.48,
    "volume": 3491324
  },
  {
    "date": "2025-07-09",
    "open": 73.48,
    "high": 73.91,
    "low": 71.91,
    "close": 72.46,
    "volume": 1615001
  },
  {
    "date": "2025-07-10",
    "open": 72.46,
    "high": 73.34,
    "low": 69.79,
    "close": 71.09,
    "volume": 2438352
  },
  {
    "date": "2025-07-11",
    "open": 71.09,
    "high": 74.01,
    "low": 70.92,
    "close": 73.77,
    "volume": 4349430
  },
  {
    "date": "2025-07-14",
    "open": 73.77,
    "high": 74.08,
    "low": 72.36,
    "close": 74.04,
    "volume": 2197124
  },
  {
    "date": "2025-07-15",
    "open": 74.04,
    "high": 75.19,
    "low": 71.81,
    "close": 72.54,
    "volume": 839346
  },
  {
    "date": "2025-07-16",
    "open": 72.54,
    "high": 74.26,
    "low": 71.84,
    "close": 73.66,
    "volume": 1391094
  },
  {
    "date": "2025-07-17",
    "open": 73.66,
    "high": 73.92,
    "low": 70.65,
    "close": 71.65,
    "volume": 4207780
  },
  {
    "date": "2025-07-18",
    "open": 71.65,
    "high": 73.22,
    "low": 70.9,
    "close": 72.44,
    "volume": 2180103
  },
  {
    "date": "2025-07-21",
    "open": 72.44,
    "high": 72.65,
    "low": 69.84,
    "close": 70.91,
    "volume": 1312118
  },
  {
    "date": "2025-07-22",
    "open": 70.91,
    "high": 73.51,
    "low": 70.63,
    "close": 72.91,
    "volume": 3797717
  },
  {
    "date": "2025-07-23",
    "open": 72.91,
    "high": 74.29,
    "low": 71.4,
    "close": 71.68,
    "volume": 2220772
  },
  {
    "date": "2025-07-24",
    "open": 71.68,
    "high": 71.75,
    "low": 70.8,
    "close": 71.6,
    "volume": 2194801
  },
  {
    "date": "2025-07-25",
    "open": 71.6,
    "high": 71.63,
    "low": 70.62,
    "close": 71.54,
    "volume": 843506
  },
  {
    "date": "2025-07-28",
    "open": 71.54,
    "high": 72.09,
    "low": 71.33,
    "close": 71.38,
    "volume": 4829229
  },
  {
    "date": "2025-07-29",
    "open": 71.38,
    "high": 71.91,
    "low": 70.51,
    "close": 70.55,
    "volume": 2229472
  },
  {
    "date": "2025-07-30",
    "open": 70.55,
    "high": 71.51,
    "low": 70.37,
    "close": 71.44,
    "volume": 3693051
  },
  {
    "date": "2025-07-31",
    "open": 71.44,
    "high": 71.96,
    "low": 70.53,
    "close": 71.21,
    "volume": 1766805
  },
  {
    "date": "2025-08-01",
    "open": 71.21,
    "high": 71.38,
    "low": 70.46,
    "close": 70.46,
    "volume": 3453726
  },
  {
    "date": "2025-08-04",
    "open": 70.46,
    "high": 70.51,
    "low": 67.66,
    "close": 68.58,
    "volume": 828430
  },
  {
    "date": "2025-08-05",
    "open": 68.58,
    "high": 70.0,
    "low": 68.15,
    "close": 68.21,
    "volume": 2701612
  },
  {
    "date": "2025-08-06",
    "open": 68.21,
    "high": 68.56,
    "low": 67.92,
    "close": 68.45,
    "volume": 4745353
  },
  {
    "date": "2025-08-07",
    "open": 68.45,
    "high": 68.63,
    "low": 66.78,
    "close": 67.15,
    "volume": 1774991
  },
  {
    "date": "2025-08-08",
    "open": 67.15,
    "high": 68.12,
    "low": 66.99,
    "close": 67.31,
    "volume": 1096174
  },
  {
    "date": "2025-08-11",
    "open": 67.31,
    "high": 68.02,
    "low": 67.01,
    "close": 67.92,
    "volume": 2561779
  },
  {
    "date": "2025-08-12",
    "open": 67.92,
    "high": 69.84,
    "low": 67.61,
    "close": 68.7,
    "volume": 4203475
  },
  {
    "date": "2025-08-13",
    "open": 68.7,
    "high": 69.38,
    "low": 68.25,
    "close": 69.12,
    "volume": 2379180
  },
  {
    "date": "2025-08-14",
    "open": 69.12,
    "high": 69.56,
    "low": 68.5,
    "close": 68.8,
    "volume": 620115
  },
  {
    "date": "2025-08-15",
    "open": 68.8,
    "high": 69.17,
    "low": 65.97,
    "close": 66.75,
    "volume": 3484888
  },
  {
    "date": "2025-08-18",
    "open": 66.75,
    "high": 68.29,
    "low": 65.71,
    "close": 68.13,
    "volume": 1744608
  },
  {
    "date": "2025-08-19",
    "open": 68.13,
    "high": 69.86,
    "low": 67.7,
    "close": 67.96,
    "volume": 1918408
  },
  {
    "date": "2025-08-20",
    "open": 67.96,
    "high": 68.84,
    "low": 65.55,
    "close": 65.97,
    "volume": 4060561
  },
  {
    "date": "2025-08-21",
    "open": 65.97,
    "high": 66.15,
    "low": 64.36,
    "close": 65.51,
    "volume": 3552824
  },
  {
    "date": "2025-08-22",
    "open": 65.51,
    "high": 67.7,
    "low": 65.35,
    "close": 67.63,
    "volume": 2279834
  },
  {
    "date": "2025-08-25",
    "open": 67.63,
    "high": 67.92,
    "low": 66.46,
    "close": 66.72,
    "volume": 3758568
  },
  {
    "date": "2025-08-26",
    "open": 66.72,
    "high": 67.57,
    "low": 66.2,
    "close": 66.9,
    "volume": 2381988
  },
  {
    "date": "2025-08-27",
    "open": 66.9,
    "high": 68.31,
    "low": 66.18,
    "close": 67.91,
    "volume": 1095003
  },
  {
    "date": "2025-08-28",
    "open": 67.91,
    "high": 68.69,
    "low": 67.66,
    "close": 68.48,
    "volume": 3751596
  },
  {
    "date": "2025-08-29",
    "open": 68.48,
    "high": 68.88,
    "low": 66.23,
    "close": 66.27,
    "volume": 3562079
  },
  {
    "date": "2025-09-01",
    "open": 66.27,
    "high": 67.84,
    "low": 66.03,
    "close": 66.71,
    "volume": 763340
  },
  {
    "date": "2025-09-02",
    "open": 66.71,
    "high": 68.21,
    "low": 65.37,
    "close": 65.59,
    "volume": 4097712
  },
  {
    "date": "2025-09-03",
    "open": 65.59,
    "high": 67.05,
    "low": 65.2,
    "close": 66.8,
    "volume": 2404062
  },
  {
    "date": "2025-09-04",
    "open": 66.8,
    "high": 69.71,
    "low": 66.72,
    "close": 67.84,
    "volume": 1082989
  },
  {
    "date": "2025-09-05",
    "open": 67.84,
    "high": 69.08,
    "low": 66.69,
    "close": 68.61,
    "volume": 2768176
  },
  {
    "date": "2025-09-08",
    "open": 68.61,
    "high": 69.28,
    "low": 68.07,
    "close": 69.07,
    "volume": 879793
  },
  {
    "date": "2025-09-09",
    "open": 69.07,
    "high": 69.1,
    "low": 67.74,
    "close": 68.36,
    "volume": 3675133
  },
  {
    "date": "2025-09-10",
    "open": 68.36,
    "high": 68.39,
    "low": 68.04,
    "close": 68.18,
    "volume": 4380603
  },
  {
    "date": "2025-09-11",
    "open": 68.18,
    "high": 70.07,
    "low": 67.18,
    "close": 70.05,
    "volume": 1255485
  },
  {
    "date": "2025-09-12",
    "open": 70.05,
    "high": 70.19,
    "low": 69.27,
    "close": 69.82,
    "volume": 3642917
  },
  {
    "date": "2025-09-15",
    "open": 69.82,
    "high": 72.39,
    "low": 69.18,
    "close": 71.31,
    "volume": 2699486
  },
  {
    "date": "2025-09-16",
    "open": 71.31,
    "high": 72.4,
    "low": 69.68,
    "close": 70.41,
    "volume": 1754075
  },
  {
    "date": "2025-09-17",
    "open": 70.41,
    "high": 71.49,
    "low": 70.08,
    "close": 71.14,
    "volume": 4250612
  },
  {
    "date": "2025-09-18",
    "open": 71.14,
    "high": 71.92,
    "low": 70.18,
    "close": 70.83,
    "volume": 1487775
  },
  {
    "date": "2025-09-19",
    "open": 70.83,
    "high": 70.97,
    "low": 69.17,
    "close": 69.66,
    "volume": 4507698
  },
  {
    "date": "2025-09-22",
    "open": 69.66,
    "high": 70.71,
    "low": 69.61,
    "close": 70.06,
    "volume": 4651374
  },
  {
    "date": "2025-09-23",
    "open": 70.06,
    "high": 70.7,
    "low": 69.16,
    "close": 69.6,
    "volume": 2067407
  },
  {
    "date": "2025-09-24",
    "open": 69.6,
    "high": 72.92,
    "low": 68.21,
    "close": 71.32,
    "volume": 799613
  },
  {
    "date": "2025-09-25",
    "open": 71.32,
    "high": 71.61,
    "low": 70.23,
    "close": 71.45,
    "volume": 3046535
  },
  {
    "date": "2025-09-26",
    "open": 71.45,
    "high": 71.53,
    "low": 69.77,
    "close": 70.09,
    "volume": 3920189
  },
  {
    "date": "2025-09-29",
    "open": 70.09,
    "high": 71.24,
    "low": 67.97,
    "close": 68.96,
    "volume": 4892884
  },
  {
    "date": "2025-09-30",
    "open": 68.96,
    "high": 69.06,
    "low": 67.81,
    "close": 67.95,
    "volume": 1939507
  },
  {
    "date": "2025-10-01",
    "open": 67.95,
    "high": 69.06,
    "low": 67.61,
    "close": 68.83,
    "volume": 3072818
  },
  {
    "date": "2025-10-02",
    "open": 68.83,
    "high": 69.54,
    "low": 67.6,
    "close": 68.37,
    "volume": 3107334
  },
  {
    "date": "2025-10-03",
    "open": 68.37,
    "high": 68.88,
    "low": 68.13,
    "close": 68.37,
    "volume": 4857845
  },
  {
    "date": "2025-10-06",
    "open": 68.37,
    "high": 70.47,
    "low": 67.66,
    "close": 69.36,
    "volume": 2977118
  },
  {
    "date": "2025-10-07",
    "open": 69.36,
    "high": 71.12,
    "low": 68.21,
    "close": 68.87,
    "volume": 3106308
  },
  {
    "date": "2025-10-08",
    "open": 68.87,
    "high": 71.33,
    "low": 68.71,
    "close": 69.89,
    "volume": 1107894
  },
  {
    "date": "2025-10-09",
    "open": 69.89,
    "high": 70.74,
    "low": 69.07,
    "close": 69.41,
    "volume": 2339035
  },
  {
    "date": "2025-10-10",
    "open": 69.41,
    "high": 70.75,
    "low": 67.56,
    "close": 68.74,
    "volume": 3589971
  },
  {
    "date": "2025-10-13",
    "open": 68.74,
    "high": 70.03,
    "low": 67.35,
    "close": 69.55,
    "volume": 3216811
  },
  {
    "date": "2025-10-14",
    "open": 69.55,
    "high": 69.85,
    "low": 68.84,
    "close": 69.31,
    "volume": 4321198
  },
  {
    "date": "2025-10-15",
    "open": 69.31,
    "high": 70.48,
    "low": 68.62,
    "close": 68.87,
    "volume": 4740412
  },
  {
    "date": "2025-10-16",
    "open": 68.87,
    "high": 69.29,
    "low": 68.22,
    "close": 68.45,
    "volume": 815779
  },
  {
    "date": "2025-10-17",
    "open": 68.45,
    "high": 69.28,
    "low": 65.15,
    "close": 65.32,
    "volume": 4460148
  },
  {
    "date": "2025-10-20",
    "open": 65.32,
    "high": 67.96,
    "low": 64.14,
    "close": 67.94,
    "volume": 2091253
  },
  {
    "date": "2025-10-21",
    "open": 67.94,
    "high": 68.76,
    "low": 66.42,
    "close": 66.76,
    "volume": 1626139
  },
  {
    "date": "2025-10-22",
    "open": 66.76,
    "high": 66.99,
    "low": 63.15,
    "close": 64.12,
    "volume": 557246
  },
  {
    "date": "2025-10-23",
    "open": 64.12,
    "high": 64.6,
    "low": 63.92,
    "close": 64.53,
    "volume": 2745092
  },
  {
    "date": "2025-10-24",
    "open": 64.53,
    "high": 64.93,
    "low": 62.8,
    "close": 63.87,
    "volume": 1126033
  },
  {
    "date": "2025-10-27",
    "open": 63.87,
    "high": 65.05,
    "low": 62.6,
    "close": 63.86,
    "volume": 2329981
  },
  {
    "date": "2025-10-28",
    "open": 63.86,
    "high": 65.23,
    "low": 62.94,
    "close": 64.79,
    "volume": 3140745
  },
  {
    "date": "2025-10-29",
    "open": 64.79,
    "high": 64.83,
    "low": 64.56,
    "close": 64.75,
    "volume": 2423678
  },
  {
    "date": "2025-10-30",
    "open": 64.75,
    "high": 64.8,
    "low": 63.52,
    "close": 64.22,
    "volume": 3897384
  },
  {
    "date": "2025-10-31",
    "open": 64.22,
    "high": 65.68,
    "low": 63.73,
    "close": 63.77,
    "volume": 2510212
  },
  {
    "date": "2025-11-03",
    "open": 63.77,
    "high": 64.94,
    "low": 63.06,
    "close": 64.48,
    "volume": 1127855
  },
  {
    "date": "2025-11-04",
    "open": 64.48,
    "high": 65.07,
    "low": 64.08,
    "close": 64.25,
    "volume": 4332833
  },
  {
    "date": "2025-11-05",
    "open": 64.25,
    "high": 66.73,
    "low": 64.2,
    "close": 66.28,
    "volume": 1092691
  },
  {
    "date": "2025-11-06",
    "open": 66.28,
    "high": 67.27,
    "low": 64.34,
    "close": 65.62,
    "volume": 4187648
  },
  {
    "date": "2025-11-07",
    "open": 65.62,
    "high": 66.06,
    "low": 64.57,
    "close": 64.96,
    "volume": 1991979
  },
  {
    "date": "2025-11-10",
    "open": 64.96,
    "high": 67.86,
    "low": 64.47,
    "close": 66.81,
    "volume": 4658888
  },
  {
    "date": "2025-11-11",
    "open": 66.81,
    "high": 67.17,
    "low": 65.34,
    "close": 65.95,
    "volume": 2564558
  },
  {
    "date": "2025-11-12",
    "open": 65.95,
    "high": 66.19,
    "low": 62.29,
    "close": 63.24,
    "volume": 2165441
  },
  {
    "date": "2025-11-13",
    "open": 63.24,
    "high": 63.94,
    "low": 62.24,
    "close": 63.74,
    "volume": 2349918
  },
  {
    "date": "2025-11-14",
    "open": 63.74,
    "high": 64.72,
    "low": 63.04,
    "close": 63.52,
    "volume": 2739151
  },
  {
    "date": "2025-11-17",
    "open": 63.52,
    "high": 63.8,
    "low": 61.6,
    "close": 62.0,
    "volume": 4755822
  },
  {
    "date": "2025-11-18",
    "open": 62.0,
    "high": 62.43,
    "low": 59.51,
    "close": 59.58,
    "volume": 1054891
  },
  {
    "date": "2025-11-19",
    "open": 59.58,
    "high": 60.12,
    "low": 59.56,
    "close": 59.74,
    "volume": 2447617
  },
  {
    "date": "2025-11-20",
    "open": 59.74,
    "high": 61.51,
    "low": 59.51,
    "close": 61.25,
    "volume": 2782334
  },
  {
    "date": "2025-11-21",
    "open": 61.25,
    "high": 61.35,
    "low": 59.35,
    "close": 59.5,
    "volume": 1535477
  },
  {
    "date": "2025-11-24",
    "open": 59.5,
    "high": 60.59,
    "low": 58.53,
    "close": 59.78,
    "volume": 1901351
  },
  {
    "date": "2025-11-25",
    "open": 59.78,
    "high": 60.8,
    "low": 58.2,
    "close": 58.36,
    "volume": 3363357
  },
  {
    "date": "2025-11-26",
    "open": 58.36,
    "high": 58.78,
    "low": 58.23,
    "close": 58.28,
    "volume": 3463796
  },
  {
    "date": "2025-11-27",
    "open": 58.28,
    "high": 59.38,
    "low": 58.26,
    "close": 58.95,
    "volume": 653344
  },
  {
    "date": "2025-11-28",
    "open": 58.95,
    "high": 61.68,
    "low": 58.36,
    "close": 60.13,
    "volume": 3936360
  },
  {
    "date": "2025-12-01",
    "open": 60.13,
    "high": 60.6,
    "low": 58.47,
    "close": 59.15,
    "volume": 1193858
  },
  {
    "date": "2025-12-02",
    "open": 59.15,
    "high": 59.17,
    "low": 58.04,
    "close": 58.61,
    "volume": 1350446
  },
  {
    "date": "2025-12-03",
    "open": 58.61,
    "high": 59.84,
    "low": 57.24,
    "close": 58.08,
    "volume": 4961745
  },
  {
    "date": "2025-12-04",
    "open": 58.08,
    "high": 58.17,
    "low": 57.52,
    "close": 57.63,
    "volume": 4468964
  },
  {
    "date": "2025-12-05",
    "open": 57.63,
    "high": 58.09,
    "low": 56.8,
    "close": 57.12,
    "volume": 3205871
  },
  {
    "date": "2025-12-08",
    "open": 57.12,
    "high": 57.63,
    "low": 56.7,
    "close": 57.06,
    "volume": 1168975
  },
  {
    "date": "2025-12-09",
    "open": 57.06,
    "high": 57.52,
    "low": 54.94,
    "close": 55.75,
    "volume": 841491
  },
  {
    "date": "2025-12-10",
    "open": 55.75,
    "high": 56.67,
    "low": 55.48,
    "close": 56.02,
    "volume": 4587233
  },
  {
    "date": "2025-12-11",
    "open": 56.02,
    "high": 56.11,
    "low": 53.99,
    "close": 55.37,
    "volume": 1421980
  },
  {
    "date": "2025-12-12",
    "open": 55.37,
    "high": 56.53,
    "low": 55.32,
    "close": 56.25,
    "volume": 4668678
  },
  {
    "date": "2025-12-15",
    "open": 56.25,
    "high": 57.92,
    "low": 55.27,
    "close": 57.64,
    "volume": 919412
  },
  {
    "date": "2025-12-16",
    "open": 57.64,
    "high": 57.65,
    "low": 57.29,
    "close": 57.35,
    "volume": 1422963
  },
  {
    "date": "2025-12-17",
    "open": 57.35,
    "high": 58.21,
    "low": 56.72,
    "close": 57.74,
    "volume": 951992
  },
  {
    "date": "2025-12-18",
    "open": 57.74,
    "high": 60.0,
    "low": 57.29,
    "close": 58.77,
    "volume": 2839486
  }
]